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 (%)
May 24, 2011 2.590 2.590 2.590 2.590 500 -0.00(-0.00%)
May 23, 2011 2.610 2.650 2.590 2.590 10,270 -0.04(-1.52%)
May 20, 2011 2.510 2.650 2.390 2.630 9,250 -0.02(-0.75%)
May 19, 2011 2.310 2.660 2.280 2.650 24,316 +0.24(+9.96%)
May 18, 2011 2.400 2.650 2.390 2.410 5,400 +0.00(+0.00%)
May 17, 2011 2.500 2.500 2.360 2.410 5,050 -0.09(-3.60%)
May 16, 2011 2.680 2.680 2.500 2.500 9,129 -0.17(-6.37%)
May 13, 2011 2.850 2.850 2.660 2.670 2,900 -0.18(-6.29%)
May 12, 2011 2.860 2.860 2.620 2.849 5,816 +0.06(+2.12%)
May 11, 2011 3.040 3.050 2.763 2.790 3,125 -0.25(-8.22%)
May 10, 2011 3.030 3.040 3.000 3.040 1,900 +0.14(+4.83%)
May 09, 2011 2.750 2.900 2.750 2.900 2,088 +0.16(+5.84%)
May 06, 2011 2.860 2.880 2.739 2.740 5,305 -0.20(-6.80%)
May 05, 2011 3.000 3.000 2.750 2.940 8,850 -0.20(-6.37%)
May 04, 2011 3.060 3.140 3.060 3.140 800 +0.00(+0.00%)
May 03, 2011 3.000 3.140 2.770 3.140 8,313 +0.14(+4.67%)
May 02, 2011 3.040 3.040 2.780 3.000 10,612 +0.05(+1.69%)
Apr 29, 2011 3.040 3.040 2.820 2.950 3,880 -0.10(-3.31%)
Apr 28, 2011 3.051 3.051 3.051 3.051 244 +0.00(+0.03%)
Apr 27, 2011 3.150 3.150 3.050 3.050 1,619 -0.12(-3.78%)
Apr 26, 2011 3.130 3.170 3.071 3.170 2,266 +0.03(+0.96%)
Apr 25, 2011 3.100 3.210 3.100 3.140 4,263 +0.02(+0.64%)
Apr 21, 2011 3.150 3.150 3.120 3.120 320 -0.03(-0.95%)
Apr 20, 2011 3.100 3.235 3.100 3.150 581 -0.09(-2.77%)
Apr 19, 2011 3.060 3.240 3.060 3.240 6,104 -0.01(-0.31%)
Apr 18, 2011 3.250 3.250 3.250 3.250 344 +0.00(+0.00%)
Apr 15, 2011 2.950 3.440 2.941 3.250 4,709 +0.20(+6.55%)
Apr 14, 2011 2.900 3.496 2.840 3.050 6,079 -0.04(-1.29%)
Apr 13, 2011 3.000 3.100 2.870 3.090 3,400 -0.08(-2.53%)
Apr 12, 2011 3.210 3.210 3.170 3.170 4,188 -0.05(-1.55%)
Apr 11, 2011 3.290 3.300 3.200 3.220 4,000 -0.04(-1.23%)
Apr 08, 2011 3.400 3.450 3.260 3.260 5,280 +0.04(+1.24%)
Apr 07, 2011 3.200 3.220 3.200 3.220 2,138 +0.05(+1.54%)
Apr 06, 2011 3.260 3.260 3.080 3.171 8,413 -0.09(-2.72%)
Apr 05, 2011 3.270 3.450 3.260 3.260 2,950 -0.12(-3.55%)
Apr 04, 2011 3.450 3.510 3.210 3.380 19,391 +0.07(+2.12%)
Apr 01, 2011 3.440 3.447 3.200 3.310 2,600 +0.05(+1.53%)
Mar 31, 2011 3.450 3.450 3.260 3.260 1,870 -0.19(-5.60%)
Mar 30, 2011 3.454 3.454 3.454 3.454 100 +0.05(+1.57%)
Mar 29, 2011 3.330 3.415 3.250 3.400 3,929 +0.15(+4.62%)
Mar 28, 2011 3.350 3.480 3.200 3.250 10,000 -0.02(-0.61%)
Mar 25, 2011 3.390 3.390 3.070 3.270 28,950 -0.25(-7.09%)
Mar 24, 2011 3.740 3.740 3.370 3.520 13,767 -0.06(-1.69%)
Mar 23, 2011 3.250 3.590 3.240 3.580 21,777 +0.51(+16.64%)
Mar 22, 2011 3.100 3.100 2.850 3.069 4,855 -0.02(-0.67%)
Mar 21, 2011 3.120 3.200 3.010 3.090 2,375 -0.03(-0.96%)
Mar 18, 2011 3.120 3.200 3.120 3.120 2,345 -0.03(-0.95%)
Mar 17, 2011 3.300 3.380 3.150 3.150 7,096 -0.15(-4.55%)
Mar 16, 2011 3.590 3.600 2.850 3.300 12,075 -0.35(-9.59%)
Mar 15, 2011 3.650 3.650 3.570 3.650 5,067 -0.09(-2.36%)
Mar 14, 2011 3.650 4.000 3.650 3.738 8,532 +0.05(+1.31%)
Mar 11, 2011 3.570 3.690 3.570 3.690 1,640 +0.02(+0.54%)
Mar 10, 2011 3.750 3.765 3.600 3.670 4,020 -0.01(-0.27%)
Mar 09, 2011 3.620 3.797 3.620 3.680 4,994 -0.04(-1.08%)
Mar 08, 2011 3.820 3.820 3.600 3.720 10,805 -0.11(-2.87%)
Mar 07, 2011 3.840 3.840 3.830 3.830 300 -0.03(-0.78%)
Mar 04, 2011 3.830 3.860 3.760 3.860 9,751 -0.04(-1.03%)
Mar 03, 2011 3.800 4.150 3.790 3.900 27,693 -0.25(-6.02%)
Mar 02, 2011 4.020 4.270 4.010 4.150 6,552 +0.16(+4.01%)
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.