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, 2016 0.8651 0.8651 0.8651 0 +0.02(+1.78%)
Dec 29, 2016 0.8200 1.000 0.8200 0.8500 71,328 +0.02(+2.41%)
Dec 28, 2016 0.8101 0.8396 0.8100 0.8300 11,981 -0.00(-0.12%)
Dec 27, 2016 0.8180 0.8572 0.8180 0.8310 12,807 -0.04(-4.48%)
Dec 23, 2016 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Dec 22, 2016 0.8600 0.8600 0.8600 0.8600 964 -0.00(-0.10%)
Dec 21, 2016 0.8100 0.8712 0.8100 0.8609 32,069 +0.05(+6.28%)
Dec 20, 2016 0.8101 0.8113 0.8100 0.8100 3,700 +0.01(+1.04%)
Dec 19, 2016 0.8100 0.8104 0.8000 0.8017 22,885 -0.01(-1.06%)
Dec 16, 2016 0.8392 0.8392 0.8100 0.8103 8,646 -0.04(-4.67%)
Dec 15, 2016 0.8201 0.8700 0.8201 0.8500 12,187 +0.02(+2.41%)
Dec 14, 2016 0.8300 0.8300 0.8300 0.8300 3,126 -0.02(-2.35%)
Dec 13, 2016 0.8900 0.8900 0.8240 0.8500 3,517 -0.01(-1.16%)
Dec 12, 2016 0.8800 0.8800 0.8300 0.8600 33,172 -0.03(-2.82%)
Dec 09, 2016 0.9100 0.9102 0.8850 0.8850 12,099 -0.02(-1.67%)
Dec 08, 2016 0.8909 0.9200 0.8900 0.9000 6,415 -0.01(-1.10%)
Dec 07, 2016 0.9297 0.9297 0.8757 0.9100 15,125 +0.02(+2.25%)
Dec 06, 2016 0.9081 0.9081 0.8600 0.8900 10,086 -0.02(-2.20%)
Dec 05, 2016 0.9200 0.9417 0.8814 0.9100 4,357 +0.03(+3.41%)
Dec 02, 2016 0.9100 0.9100 0.8800 0.8800 27,564 -0.03(-3.30%)
Dec 01, 2016 0.9555 0.9555 0.9000 0.9100 9,647 +0.00(+0.00%)
Nov 30, 2016 0.9499 0.9550 0.9100 0.9100 30,587 -0.01(-1.14%)
Nov 29, 2016 0.9400 0.9500 0.9100 0.9205 37,765 -0.01(-1.02%)
Nov 28, 2016 0.9500 0.9500 0.9000 0.9300 16,462 +0.00(+0.00%)
Nov 25, 2016 0.9500 1.000 0.9300 0.9300 1,508 -0.03(-3.12%)
Nov 23, 2016 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
Nov 22, 2016 1.046 1.079 0.9500 0.9500 64,239 -0.07(-6.86%)
Nov 21, 2016 0.9268 1.040 0.9000 1.020 58,384 +0.03(+3.03%)
Nov 18, 2016 1.060 1.099 0.9200 0.9900 124,404 -0.09(-8.33%)
Nov 17, 2016 0.8117 1.360 0.8117 1.080 841,295 +0.25(+30.12%)
Nov 16, 2016 0.8000 0.8400 0.7510 0.8300 45,948 +0.03(+3.74%)
Nov 15, 2016 0.8650 0.8650 0.8000 0.8001 28,443 -0.06(-7.35%)
Nov 14, 2016 0.9200 0.9210 0.7800 0.8636 38,848 -0.05(-5.41%)
Nov 11, 2016 0.9297 0.9500 0.8900 0.9130 20,743 -0.01(-0.76%)
Nov 10, 2016 0.9200 0.9337 0.8855 0.9200 11,363 -0.06(-5.79%)
Nov 09, 2016 0.9200 0.9765 0.9100 0.9765 28,520 +0.05(+5.00%)
Nov 08, 2016 0.9510 0.9600 0.9129 0.9300 38,308 -0.05(-5.10%)
Nov 07, 2016 0.9517 0.9992 0.9501 0.9800 14,639 -0.01(-1.01%)
Nov 04, 2016 1.030 1.040 0.9700 0.9900 52,567 -0.04(-3.88%)
Nov 03, 2016 1.030 1.040 1.030 1.030 11,093 +0.00(+0.00%)
Nov 02, 2016 1.040 1.040 1.030 1.030 17,406 -0.04(-3.74%)
Nov 01, 2016 1.060 1.090 1.030 1.070 71,232 +0.06(+5.94%)
Oct 31, 2016 1.030 1.039 1.002 1.010 27,364 -0.03(-2.88%)
Oct 28, 2016 1.031 1.057 1.000 1.040 56,205 -0.06(-5.45%)
Oct 27, 2016 1.045 1.100 1.040 1.100 25,322 +0.03(+2.80%)
Oct 26, 2016 1.077 1.080 1.070 1.070 11,380 +0.00(+0.00%)
Oct 25, 2016 1.081 1.090 1.070 1.070 9,492 -0.03(-2.73%)
Oct 24, 2016 1.138 1.138 1.100 1.100 16,614 -0.01(-0.89%)
Oct 21, 2016 1.130 1.140 1.100 1.110 24,238 -0.01(-0.90%)
Oct 20, 2016 1.130 1.169 1.100 1.120 104,867 +0.03(+2.75%)
Oct 19, 2016 1.090 1.110 1.070 1.090 13,724 -0.01(-0.91%)
Oct 18, 2016 1.100 1.135 1.100 1.100 25,306 -0.01(-0.90%)
Oct 17, 2016 1.129 1.135 1.100 1.110 47,268 +0.00(+0.00%)
Oct 14, 2016 1.150 1.180 1.110 1.110 85,781 -0.01(-0.89%)
Oct 13, 2016 1.140 1.260 1.120 1.120 320,471 -0.03(-2.61%)
Oct 12, 2016 1.110 1.190 1.110 1.150 193,169 +0.04(+3.60%)
Oct 11, 2016 1.110 1.150 1.110 1.110 10,372 -0.02(-1.77%)
Oct 10, 2016 1.130 1.160 1.100 1.130 21,176 +0.02(+1.80%)
Oct 07, 2016 1.130 1.190 1.100 1.110 89,516 -0.02(-1.77%)
Oct 06, 2016 1.090 1.150 1.040 1.130 232,991 +0.02(+1.80%)
Oct 05, 2016 1.109 1.110 1.070 1.110 6,181 +0.00(+0.00%)
Oct 04, 2016 1.130 1.130 1.080 1.110 18,968 -0.03(-2.63%)
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.