Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NF Energy Saving Cor (NQ: NFEC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 0.6600 0.6660 0.6500 0.6660 9,382 +0.02(+2.46%)
Dec 29, 2011 0.6000 0.6500 0.6000 0.6500 3,075 -0.03(-4.41%)
Dec 28, 2011 0.6000 0.6800 0.6000 0.6800 1,700 +0.07(+11.48%)
Dec 27, 2011 0.6000 0.7350 0.6000 0.6100 4,945 +0.04(+6.46%)
Dec 23, 2011 0.5500 0.6000 0.5500 0.5730 2,100 -0.01(-1.21%)
Dec 21, 2011 0.5000 0.5990 0.5000 0.5800 6,243 +0.09(+18.37%)
Dec 20, 2011 0.4700 0.5000 0.4700 0.4900 2,647 -0.05(-9.23%)
Dec 16, 2011 0.5398 0.5398 0.5398 0.5398 0 -0.01(-1.82%)
Dec 15, 2011 0.4950 0.5498 0.4950 0.5498 500 +0.09(+19.52%)
Dec 14, 2011 0.5200 0.5200 0.4600 0.4600 4,300 -0.08(-14.81%)
Dec 13, 2011 0.5400 0.5400 0.5400 0.5400 200 -0.01(-1.82%)
Dec 12, 2011 0.5112 0.5500 0.5100 0.5500 19,044 -0.02(-3.51%)
Dec 09, 2011 0.5193 0.5700 0.5100 0.5700 520 +0.05(+9.62%)
Dec 08, 2011 0.5200 0.5200 0.5200 0.5200 100 -0.08(-12.63%)
Dec 07, 2011 0.5510 0.5952 0.5100 0.5952 3,060 -0.01(-2.43%)
Dec 06, 2011 0.5500 0.6199 0.5500 0.6100 4,700 +0.02(+3.39%)
Dec 05, 2011 0.5310 0.6393 0.5300 0.5900 15,707 -0.01(-1.67%)
Dec 02, 2011 0.6211 0.6211 0.5400 0.6000 5,630 -0.04(-5.51%)
Dec 01, 2011 0.6429 0.6500 0.5100 0.6350 19,148 -0.11(-14.72%)
Nov 30, 2011 0.6900 0.7473 0.6900 0.7446 1,200 -0.00(-0.20%)
Nov 29, 2011 0.6801 0.8090 0.6552 0.7461 2,275 -0.10(-12.34%)
Nov 21, 2011 0.7900 0.8511 0.8511 0.8511 6,000 +0.13(+18.21%)
Nov 18, 2011 0.7200 0.7927 0.7200 0.7200 2,261 -0.03(-4.00%)
Nov 17, 2011 0.7900 0.7970 0.7500 0.7500 2,500 +0.02(+2.74%)
Nov 16, 2011 0.6400 0.7900 0.6400 0.7300 13,981 +0.08(+12.17%)
Nov 15, 2011 0.6700 0.6900 0.6508 0.6508 1,150 +0.01(+1.69%)
Nov 14, 2011 0.6400 0.6400 0.6400 0.6400 160 -0.05(-6.76%)
Nov 11, 2011 0.5900 0.7539 0.5630 0.6864 31,295 -0.01(-1.94%)
Nov 10, 2011 0.8100 0.8101 0.6200 0.7000 32,739 -0.16(-18.60%)
Nov 08, 2011 0.8500 0.8600 0.8600 0.8600 800 -0.01(-1.15%)
Nov 07, 2011 0.8700 0.8700 0.8700 0.8700 291 -0.01(-1.14%)
Nov 04, 2011 0.8800 0.8800 0.8800 0.8800 100 -0.01(-1.12%)
Nov 03, 2011 0.8000 0.8900 0.7900 0.8900 6,183 +0.00(+0.00%)
Nov 02, 2011 0.8300 0.8900 0.8300 0.8900 3,600 +0.10(+12.66%)
Nov 01, 2011 0.8300 0.8300 0.7100 0.7900 3,835 -0.02(-2.47%)
Oct 31, 2011 0.8100 0.8100 0.8100 0.8100 1,785 -0.02(-2.33%)
Oct 27, 2011 0.8300 0.8293 0.8293 0.8293 8,100 -0.00(-0.08%)
Oct 26, 2011 0.8999 0.9300 0.7301 0.8300 10,150 +0.03(+3.75%)
Oct 25, 2011 0.8000 0.8000 0.8000 0.8000 1,400 +0.00(+0.01%)
Oct 24, 2011 0.7318 0.7999 0.7027 0.7999 2,700 +0.02(+2.55%)
Oct 21, 2011 0.8205 0.8205 0.7600 0.7800 5,150 -0.07(-8.24%)
Oct 20, 2011 0.9000 0.9120 0.8500 0.8500 8,656 -0.07(-7.61%)
Oct 19, 2011 0.9500 1.030 0.9200 0.9200 23,459 +0.02(+2.22%)
Oct 18, 2011 0.7700 0.9590 0.7700 0.9000 39,374 +0.13(+16.88%)
Oct 17, 2011 0.7700 0.7700 0.7100 0.7700 6,400 +0.06(+8.45%)
Oct 14, 2011 0.6500 0.7100 0.6498 0.7100 19,550 +0.06(+9.23%)
Oct 13, 2011 0.6350 0.6500 0.6310 0.6500 4,590 +0.02(+2.85%)
Oct 12, 2011 0.6490 0.6780 0.6320 0.6320 8,750 -0.01(-1.40%)
Oct 11, 2011 0.6810 0.6810 0.6410 0.6410 3,450 -0.03(-4.44%)
Oct 10, 2011 0.7200 0.7300 0.6708 0.6708 5,700 -0.05(-6.83%)
Oct 07, 2011 0.7100 0.7265 0.6500 0.7200 2,200 +0.03(+4.35%)
Oct 05, 2011 0.7000 0.6900 0.6900 0.6900 11,800 -0.01(-1.43%)
Oct 04, 2011 0.7600 0.7600 0.4830 0.7000 8,821 -0.06(-7.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.