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 (%)
Jun 28, 2013 0.5700 0.6390 0.6390 0.6390 15,900 +0.02(+3.40%)
Jun 26, 2013 0.6000 0.6580 0.6000 0.6180 0 -0.03(-4.63%)
Jun 25, 2013 0.6200 0.6580 0.6200 0.6480 0 -0.01(-1.52%)
Jun 21, 2013 0.6580 0.6580 0.6580 0.6580 0 +0.06(+9.67%)
Jun 20, 2013 0.6980 0.7000 0.5790 0.6000 0 -0.13(-17.36%)
Jun 19, 2013 0.6900 0.7340 0.6803 0.7260 0 +0.00(+0.41%)
Jun 18, 2013 0.7800 0.7800 0.6460 0.7230 0 -0.02(-2.17%)
Jun 17, 2013 0.7900 0.7900 0.7250 0.7390 0 +0.04(+5.56%)
Jun 14, 2013 0.7900 0.7900 0.7000 0.7001 0 -0.08(-10.13%)
Jun 13, 2013 0.6800 0.7790 0.6800 0.7790 6,072 +0.01(+1.17%)
Jun 12, 2013 0.8000 0.8000 0.6716 0.7700 19,496 +0.00(+0.00%)
Jun 11, 2013 0.6700 0.8314 0.6699 0.7700 49,562 +0.10(+14.93%)
Jun 10, 2013 0.6600 0.6700 0.6500 0.6700 0 +0.00(+0.00%)
Jun 07, 2013 0.6500 0.6700 0.6500 0.6700 0 -0.03(-4.01%)
Jun 06, 2013 0.6300 0.6980 0.6300 0.6980 0 -0.00(-0.29%)
Jun 05, 2013 0.6900 0.7100 0.6230 0.7000 0 -0.01(-1.41%)
Jun 04, 2013 0.7200 0.7200 0.6800 0.7100 0 -0.01(-1.38%)
Jun 03, 2013 0.7280 0.7280 0.7199 0.7199 600 -0.02(-2.45%)
May 31, 2013 0.7500 0.7580 0.7000 0.7380 15,180 -0.01(-1.60%)
May 30, 2013 0.7100 0.7580 0.7100 0.7500 0 +0.00(+0.00%)
May 29, 2013 0.7215 0.7750 0.7010 0.7500 3,700 -0.02(-2.34%)
May 28, 2013 0.7300 0.7750 0.7100 0.7680 533 -0.01(-1.29%)
May 24, 2013 0.7300 0.7780 0.7100 0.7780 0 -0.01(-0.64%)
May 23, 2013 0.7600 0.7900 0.7000 0.7830 0 -0.05(-5.66%)
May 22, 2013 0.7000 0.8500 0.7000 0.8300 0 +0.13(+18.57%)
May 21, 2013 0.7001 0.7001 0.6700 0.7000 0 -0.02(-2.78%)
May 20, 2013 0.6800 0.7200 0.6800 0.7200 0 +0.03(+4.35%)
May 17, 2013 0.7200 0.7200 0.6700 0.6900 0 +0.00(+0.00%)
May 16, 2013 0.7000 0.7201 0.6700 0.6900 40,840 -0.05(-6.76%)
May 15, 2013 0.6800 0.7600 0.6700 0.7400 0 -0.01(-1.33%)
May 13, 2013 0.7400 0.7500 0.6700 0.7500 0 +0.03(+4.17%)
May 10, 2013 0.7000 0.7200 0.6800 0.7200 0 +0.05(+7.51%)
May 09, 2013 0.6780 0.7100 0.6200 0.6697 0 -0.05(-6.99%)
May 08, 2013 0.6700 0.7200 0.6700 0.7200 0 +0.01(+1.41%)
May 07, 2013 0.6700 0.7100 0.6700 0.7100 0 +0.04(+5.97%)
May 06, 2013 0.6700 0.6700 0.6501 0.6700 0 -0.00(-0.15%)
May 03, 2013 0.6799 0.6900 0.6400 0.6710 0 -0.02(-2.75%)
May 02, 2013 0.6700 0.6900 0.6400 0.6900 0 -0.02(-2.60%)
Apr 30, 2013 0.7200 0.7084 0.7084 0.7084 4,500 -0.01(-1.60%)
Apr 29, 2013 0.6866 0.7300 0.6866 0.7199 2,813 -0.02(-2.52%)
Apr 26, 2013 0.6701 0.7385 0.6780 0.7385 12,360 +0.03(+4.01%)
Apr 25, 2013 0.7600 0.7600 0.6900 0.7100 0 -0.04(-5.32%)
Apr 24, 2013 0.7250 0.7600 0.6801 0.7499 0 +0.02(+2.73%)
Apr 23, 2013 0.7300 0.7300 0.7045 0.7300 1,756 +0.00(+0.00%)
Apr 22, 2013 0.7300 0.7300 0.7300 0.7300 0 +0.01(+1.40%)
Apr 19, 2013 0.7000 0.7300 0.6600 0.7199 3,015 -0.00(-0.01%)
Apr 18, 2013 0.6999 0.7200 0.6895 0.7200 14,156 +0.08(+12.22%)
Apr 17, 2013 0.7000 0.7000 0.5800 0.6416 15,457 -0.04(-5.65%)
Apr 16, 2013 0.6600 0.6800 0.6600 0.6800 1,550 -0.01(-1.45%)
Apr 12, 2013 0.6700 0.6900 0.6900 0.6900 1,100 -0.09(-11.53%)
Apr 11, 2013 0.8200 0.8200 0.7799 0.7799 5,537 -0.02(-2.51%)
Apr 10, 2013 0.5800 0.8000 0.5800 0.8000 12,300 +0.22(+37.93%)
Apr 09, 2013 0.5300 0.5900 0.5300 0.5800 5,751 -0.04(-6.45%)
Apr 08, 2013 0.5600 0.6200 0.5114 0.6200 7,271 -0.02(-3.13%)
Apr 05, 2013 0.6700 0.6700 0.5900 0.6400 2,300 -0.03(-3.76%)
Apr 04, 2013 0.5780 0.6650 0.5780 0.6650 2,273 -0.01(-1.01%)
Apr 03, 2013 0.6610 0.6800 0.4653 0.6718 21,726 -0.06(-7.97%)
Apr 02, 2013 0.7200 0.7300 0.7200 0.7300 1,559 -0.04(-5.18%)
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.