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, 2018 19.27 19.39 13.00 15.73 155,400 -3.27(-17.21%)
Dec 28, 2018 17.33 19.77 16.99 19.00 207,600 +2.01(+11.83%)
Dec 27, 2018 15.16 19.21 15.01 16.99 206,849 +2.00(+13.34%)
Dec 26, 2018 11.92 15.39 11.92 14.99 120,041 +3.07(+25.76%)
Dec 24, 2018 13.25 13.37 11.33 11.92 84,600 -1.74(-12.74%)
Dec 21, 2018 9.350 15.00 9.350 13.66 356,400 +4.11(+43.04%)
Dec 20, 2018 8.180 10.02 8.080 9.550 305,357 +1.25(+15.06%)
Dec 19, 2018 8.700 10.90 8.000 8.300 350,196 -0.38(-4.38%)
Dec 18, 2018 9.930 10.79 8.000 8.680 268,245 -1.99(-18.65%)
Dec 17, 2018 16.90 16.90 10.07 10.67 232,363 -6.33(-37.24%)
Dec 14, 2018 19.36 19.60 14.29 17.00 206,700 -2.36(-12.19%)
Dec 13, 2018 22.95 22.96 17.21 19.36 125,625 -2.67(-12.12%)
Dec 12, 2018 21.84 25.00 16.50 22.03 334,907 +1.59(+7.78%)
Dec 11, 2018 17.77 20.45 16.99 20.44 225,553 +3.67(+21.88%)
Dec 10, 2018 16.64 16.77 14.09 16.77 193,530 +3.23(+23.86%)
Dec 07, 2018 14.30 19.66 13.05 13.54 322,600 -0.65(-4.58%)
Dec 06, 2018 11.50 14.49 11.50 14.19 139,417 +2.67(+23.18%)
Dec 04, 2018 11.35 11.98 11.25 11.52 49,800 +0.27(+2.40%)
Dec 03, 2018 11.45 12.24 10.90 11.25 104,959 +0.87(+8.38%)
Nov 30, 2018 9.300 10.88 9.300 10.38 100,200 +1.11(+11.97%)
Nov 29, 2018 11.30 11.88 9.150 9.270 177,533 -1.08(-10.44%)
Nov 28, 2018 9.350 10.80 8.980 10.35 148,013 +1.09(+11.78%)
Nov 27, 2018 8.980 9.599 8.350 9.260 107,036 +0.02(+0.22%)
Nov 26, 2018 8.460 9.500 8.460 9.240 124,444 +0.15(+1.65%)
Nov 23, 2018 8.360 9.285 8.360 9.090 33,500 +0.73(+8.73%)
Nov 21, 2018 8.360 8.360 8.360 0 -0.44(-5.00%)
Nov 20, 2018 6.150 8.800 6.150 8.800 184,038 +2.36(+36.65%)
Nov 19, 2018 7.030 7.360 6.440 6.440 64,068 -0.71(-9.93%)
Nov 16, 2018 7.120 9.500 7.020 7.150 514,300 -0.07(-0.97%)
Nov 15, 2018 6.070 7.400 5.870 7.220 185,131 +1.09(+17.78%)
Nov 14, 2018 5.000 6.340 5.000 6.130 123,287 +1.12(+22.36%)
Nov 13, 2018 4.950 5.210 4.950 5.010 36,908 +0.06(+1.21%)
Nov 12, 2018 5.120 5.120 4.950 4.950 22,963 -0.24(-4.62%)
Nov 09, 2018 5.010 5.190 4.930 5.190 25,600 +0.09(+1.76%)
Nov 08, 2018 4.570 5.460 4.570 5.100 119,216 +0.51(+11.11%)
Nov 07, 2018 5.020 5.190 4.500 4.590 132,856 -0.81(-15.00%)
Nov 06, 2018 6.920 6.920 5.000 5.400 161,577 -0.86(-13.74%)
Nov 05, 2018 7.800 9.750 5.700 6.260 319,028 -1.00(-13.77%)
Nov 02, 2018 7.590 7.870 6.980 7.260 62,300 +0.57(+8.52%)
Nov 01, 2018 6.960 6.960 6.400 6.690 37,507 +0.05(+0.75%)
Oct 31, 2018 6.890 6.940 6.394 6.640 128,917 +0.22(+3.43%)
Oct 30, 2018 6.370 6.960 6.000 6.420 176,459 +0.16(+2.56%)
Oct 29, 2018 5.280 6.590 5.250 6.260 145,125 +1.10(+21.32%)
Oct 26, 2018 4.320 5.170 4.320 5.160 170,600 +0.83(+19.17%)
Oct 25, 2018 4.500 4.650 4.323 4.330 29,253 -0.16(-3.56%)
Oct 24, 2018 4.300 4.587 4.269 4.490 58,132 +0.13(+2.98%)
Oct 23, 2018 4.340 4.470 4.215 4.360 5,981 -0.11(-2.46%)
Oct 22, 2018 4.469 4.558 4.469 4.470 3,179 +0.01(+0.22%)
Oct 19, 2018 4.460 4.580 4.460 4.460 9,900 +0.06(+1.36%)
Oct 18, 2018 4.790 4.790 4.180 4.400 29,015 -0.50(-10.20%)
Oct 17, 2018 5.040 5.100 4.758 4.900 36,606 -0.10(-2.00%)
Oct 16, 2018 4.800 5.200 4.630 5.000 151,433 +0.26(+5.49%)
Oct 15, 2018 4.500 4.800 4.220 4.740 46,170 +0.44(+10.23%)
Oct 12, 2018 4.210 4.650 4.210 4.300 49,100 +0.23(+5.66%)
Oct 11, 2018 3.540 4.500 3.540 4.069 59,735 -0.43(-9.57%)
Oct 10, 2018 4.400 4.590 3.890 4.500 70,061 +0.10(+2.27%)
Oct 09, 2018 3.880 4.553 3.760 4.400 74,335 +0.45(+11.39%)
Oct 08, 2018 3.500 3.950 3.500 3.950 53,220 +0.43(+12.22%)
Oct 05, 2018 3.750 3.890 3.340 3.520 50,200 -0.28(-7.37%)
Oct 04, 2018 4.080 4.080 3.650 3.800 125,772 -0.28(-6.86%)
Oct 03, 2018 4.300 4.342 4.020 4.080 18,066 -0.30(-6.85%)
Oct 02, 2018 4.320 4.400 4.320 4.380 5,085 -0.02(-0.45%)
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.