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 31, 2012 0.9700 1.040 0.9700 1.030 13,107 +0.03(+3.00%)
Dec 28, 2012 0.9500 1.090 0.9500 1.000 40,051 +0.00(+0.00%)
Dec 27, 2012 1.030 1.090 0.9490 1.000 30,724 -0.09(-8.26%)
Dec 26, 2012 1.020 1.090 1.020 1.090 2,800 +0.00(+0.00%)
Dec 24, 2012 1.010 1.100 0.9756 1.090 13,657 +0.03(+2.83%)
Dec 21, 2012 1.040 1.060 1.026 1.060 7,833 +0.00(+0.00%)
Dec 20, 2012 1.100 1.100 1.000 1.060 16,513 +0.01(+0.95%)
Dec 19, 2012 1.030 1.050 1.000 1.050 38,501 -0.02(-1.67%)
Dec 18, 2012 1.010 1.100 1.010 1.068 14,879 -0.01(-1.13%)
Dec 17, 2012 1.150 1.150 1.000 1.080 7,400 -0.01(-0.92%)
Dec 14, 2012 1.090 1.160 1.077 1.090 8,415 +0.05(+4.81%)
Dec 13, 2012 1.040 1.100 1.040 1.040 11,000 -0.06(-5.45%)
Dec 12, 2012 1.050 1.180 1.030 1.100 32,970 +0.10(+9.99%)
Dec 11, 2012 1.190 1.210 1.000 1.000 49,450 -0.17(-14.53%)
Dec 10, 2012 1.190 1.190 1.030 1.170 29,260 +0.16(+15.84%)
Dec 07, 2012 1.140 1.150 0.9040 1.010 63,040 -0.04(-3.81%)
Dec 06, 2012 1.080 1.120 1.050 1.050 12,772 -0.06(-5.41%)
Dec 05, 2012 1.250 1.250 1.090 1.110 21,552 -0.14(-11.20%)
Dec 04, 2012 1.150 1.340 1.150 1.250 19,691 +0.13(+11.61%)
Nov 30, 2012 1.170 1.170 1.080 1.120 6,292 -0.06(-5.08%)
Nov 29, 2012 1.100 1.180 1.080 1.180 28,636 +0.08(+7.27%)
Nov 28, 2012 1.100 1.240 1.100 1.100 27,194 -0.15(-11.99%)
Nov 27, 2012 1.300 1.323 1.070 1.250 39,388 -0.02(-1.57%)
Nov 26, 2012 0.9700 1.380 0.9680 1.270 189,527 +0.26(+25.75%)
Nov 23, 2012 0.9800 1.019 0.9500 1.010 17,080 -0.04(-3.81%)
Nov 21, 2012 1.020 1.100 0.9500 1.050 61,745 +0.03(+2.93%)
Nov 20, 2012 1.090 1.090 0.9200 1.020 122,691 -0.05(-4.67%)
Nov 19, 2012 1.180 1.320 1.030 1.070 112,863 -0.04(-3.60%)
Nov 16, 2012 0.9500 1.790 0.8100 1.110 941,611 +0.16(+16.84%)
Nov 15, 2012 0.7000 0.9501 0.6550 0.9500 69,966 +0.29(+43.94%)
Nov 14, 2012 0.5500 0.7000 0.5500 0.6600 20,200 +0.12(+23.27%)
Nov 13, 2012 0.7800 0.8000 0.5354 0.5354 29,927 -0.15(-22.41%)
Nov 12, 2012 0.6400 0.6900 0.6400 0.6900 5,899 -0.06(-8.00%)
Nov 08, 2012 0.7500 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Nov 07, 2012 0.6700 0.8200 0.6000 0.7300 16,994 +0.02(+2.83%)
Nov 06, 2012 0.7200 0.7200 0.7099 0.7099 7,350 -0.01(-1.40%)
Nov 05, 2012 0.7900 0.7900 0.7200 0.7200 3,400 +0.02(+2.86%)
Nov 02, 2012 0.7900 0.7900 0.6700 0.7000 10,757 -0.08(-10.49%)
Nov 01, 2012 0.7820 0.7820 0.7820 0.7820 1,000 +0.05(+6.76%)
Oct 31, 2012 0.6900 0.7600 0.6500 0.7325 7,951 +0.00(+0.34%)
Oct 26, 2012 0.8400 0.7300 0.7300 0.7300 6,900 +0.02(+2.53%)
Oct 25, 2012 0.8000 0.8900 0.7120 0.7120 17,257 -0.13(-15.70%)
Oct 23, 2012 0.8900 0.8446 0.8446 0.8446 500 -0.03(-2.92%)
Oct 19, 2012 0.9000 0.9100 0.7900 0.8700 6,149 -0.03(-3.33%)
Oct 18, 2012 0.8892 0.9500 0.8699 0.9000 52,833 +0.05(+5.88%)
Oct 17, 2012 0.8500 0.8909 0.8500 0.8500 7,985 -0.04(-4.60%)
Oct 16, 2012 0.8000 0.8910 0.8000 0.8910 3,143 +0.09(+11.37%)
Oct 15, 2012 0.8500 0.8500 0.8000 0.8000 904 -0.05(-5.88%)
Oct 12, 2012 0.7800 0.9000 0.7680 0.8500 8,537 +0.01(+1.20%)
Oct 11, 2012 0.8399 0.8399 0.8399 0.8399 1,000 +0.12(+16.65%)
Oct 10, 2012 0.7700 0.8400 0.7200 0.7200 1,700 -0.04(-5.26%)
Oct 09, 2012 0.8000 0.8000 0.7092 0.7600 13,938 +0.07(+10.14%)
Oct 06, 2012 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Oct 05, 2012 0.7100 0.7100 0.6600 0.6900 15,660 +0.00(+0.00%)
Oct 03, 2012 0.9000 0.6900 0.6900 0.6900 19,300 +0.01(+1.47%)
Oct 02, 2012 0.8100 0.8100 0.6717 0.6800 7,300 -0.13(-16.05%)
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.