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 (%)
Mar 31, 2016 0.7556 0.8299 0.7400 0.7410 17,867 +0.03(+4.37%)
Mar 30, 2016 1.040 1.040 0.6500 0.7100 102,037 -0.33(-31.73%)
Mar 29, 2016 1.000 1.060 1.000 1.040 28,600 +0.06(+6.12%)
Mar 28, 2016 0.9100 1.010 0.9040 0.9800 16,988 +0.06(+6.53%)
Mar 24, 2016 0.7800 0.9199 0.9199 0.9199 40,500 +0.05(+5.85%)
Mar 23, 2016 0.7000 0.9100 0.7000 0.8691 2,803 +0.07(+8.50%)
Mar 22, 2016 0.7879 0.8200 0.7706 0.8010 18,174 +0.05(+6.80%)
Mar 21, 2016 0.7198 0.8000 0.7198 0.7500 23,765 +0.09(+14.33%)
Mar 18, 2016 0.6984 0.6984 0.6400 0.6560 935 +0.01(+0.89%)
Mar 17, 2016 0.6600 0.7192 0.6502 0.6502 550 -0.04(-6.34%)
Mar 16, 2016 0.7198 0.7198 0.6942 0.6942 3,575 +0.03(+5.17%)
Mar 15, 2016 0.6730 0.6730 0.6601 0.6601 1,760 -0.06(-8.23%)
Mar 14, 2016 0.7100 0.7200 0.7100 0.7193 4,000 +0.09(+14.17%)
Mar 11, 2016 0.7000 0.7200 0.6050 0.6300 31,323 -0.07(-10.00%)
Mar 10, 2016 0.6500 0.7000 0.6500 0.7000 1,586 -0.03(-3.55%)
Mar 09, 2016 0.6615 0.7799 0.6615 0.7258 3,060 +0.10(+15.21%)
Mar 08, 2016 0.6600 0.7432 0.6300 0.6300 1,442 -0.17(-21.25%)
Mar 07, 2016 0.7997 0.8000 0.7980 0.8000 1,392 +0.06(+8.11%)
Mar 04, 2016 0.7000 0.7000 0.7000 0.7400 1,565 -0.03(-4.21%)
Mar 03, 2016 0.7505 0.7900 0.7505 0.7725 2,205 -0.02(-3.09%)
Mar 02, 2016 0.7200 0.7971 0.7136 0.7971 800 -0.03(-3.65%)
Mar 01, 2016 0.6902 0.8273 0.6902 0.8273 1,150 +0.09(+12.56%)
Feb 29, 2016 0.7350 0.7350 0.7350 0.7350 207 -0.01(-0.68%)
Feb 26, 2016 0.7000 0.7644 0.7000 0.7400 1,060 +0.04(+5.17%)
Feb 25, 2016 0.7036 0.7036 0.7036 0.7036 101 +0.03(+5.01%)
Feb 24, 2016 0.5610 0.7300 0.5600 0.6700 1,600 -0.05(-7.07%)
Feb 23, 2016 0.6401 0.7210 0.6000 0.7210 6,611 +0.00(+0.14%)
Feb 22, 2016 0.6600 0.7200 0.6600 0.7200 275 +0.04(+5.88%)
Feb 19, 2016 0.6876 0.6876 0.6800 0.6800 242 -0.07(-8.91%)
Feb 18, 2016 0.7000 0.7500 0.6900 0.7465 12,750 -0.00(-0.37%)
Feb 17, 2016 0.6900 0.7493 0.6900 0.7493 260 -0.01(-1.33%)
Feb 16, 2016 0.6900 0.7594 0.6800 0.7594 4,056 -0.01(-1.38%)
Feb 12, 2016 0.7000 0.7700 0.7700 0.7700 2,100 +0.00(+0.06%)
Feb 11, 2016 0.7015 0.7695 0.7015 0.7695 201 +0.02(+2.60%)
Feb 10, 2016 0.7000 0.7500 0.7000 0.7500 1,800 +0.05(+7.14%)
Feb 09, 2016 0.7900 0.7900 0.7000 0.7000 39,847 +0.02(+3.31%)
Feb 08, 2016 0.6200 0.6776 0.6200 0.6776 308 -0.03(-4.64%)
Feb 05, 2016 0.7800 0.7900 0.6200 0.7106 2,306 -0.06(-7.34%)
Feb 04, 2016 0.5900 0.7669 0.5900 0.7669 1,857 +0.17(+27.82%)
Feb 03, 2016 0.5900 0.6000 0.5900 0.6000 4,637 +0.00(+0.67%)
Feb 02, 2016 0.6000 0.6000 0.5560 0.5960 5,029 -0.05(-8.15%)
Feb 01, 2016 0.6900 0.6900 0.6400 0.6489 2,917 -0.05(-7.30%)
Jan 29, 2016 0.6470 0.7000 0.6430 0.7000 1,401 +0.05(+8.02%)
Jan 27, 2016 0.5400 0.6480 0.6480 0.6480 9,300 -0.12(-15.29%)
Jan 26, 2016 0.6500 0.7900 0.5210 0.7650 8,119 +0.15(+25.25%)
Jan 25, 2016 0.5900 0.6108 0.5900 0.6108 4,528 -0.07(-10.16%)
Jan 22, 2016 0.5805 0.6799 0.5805 0.6799 626 +0.01(+1.49%)
Jan 21, 2016 0.6500 0.6699 0.6154 0.6699 2,804 -0.00(-0.01%)
Jan 20, 2016 0.6000 0.6700 0.6000 0.6700 10,121 -0.02(-2.90%)
Jan 19, 2016 0.6900 0.6900 0.6900 0.6900 1,506 -0.00(-0.30%)
Jan 14, 2016 0.7500 0.6921 0.6921 0.6921 15,100 -0.08(-10.12%)
Jan 13, 2016 0.7554 0.7700 0.7500 0.7700 2,657 +0.02(+2.49%)
Jan 12, 2016 0.7740 0.7803 0.7512 0.7513 7,403 -0.07(-8.38%)
Jan 08, 2016 0.8200 0.8200 0.8200 0.8200 100 -0.08(-8.87%)
Jan 07, 2016 0.8998 0.8998 0.8998 0.8998 200 +0.04(+4.63%)
Jan 05, 2016 0.8400 0.8600 0.8600 0.8600 15 -0.00(-0.31%)
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.