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 (%)
Jul 30, 2015 1.330 1.414 1.414 1.414 19 +0.03(+2.44%)
Jul 29, 2015 1.540 1.540 1.370 1.380 5,194 -0.13(-8.78%)
Jul 28, 2015 1.500 1.513 1.500 1.513 1,265 +0.01(+0.85%)
Jul 27, 2015 1.500 1.550 1.500 1.500 2,295 -0.04(-2.59%)
Jul 24, 2015 1.448 1.550 1.448 1.540 11,585 +0.06(+4.05%)
Jul 23, 2015 1.400 1.480 1.400 1.480 1,808 +0.04(+2.78%)
Jul 22, 2015 1.500 1.500 1.440 1.440 3,748 -0.00(-0.17%)
Jul 21, 2015 1.510 1.510 1.400 1.442 15,788 -0.08(-5.10%)
Jul 20, 2015 1.220 1.790 1.220 1.520 107,288 +0.36(+30.92%)
Jul 17, 2015 1.140 1.161 1.140 1.161 1,685 -0.05(-4.05%)
Jul 16, 2015 1.210 1.210 1.210 1.210 254 -0.01(-0.82%)
Jul 15, 2015 1.150 1.236 1.140 1.220 7,979 +0.00(+0.01%)
Jul 14, 2015 1.144 1.400 1.144 1.220 32,959 +0.05(+4.26%)
Jul 13, 2015 1.080 1.170 1.080 1.170 8,954 +0.04(+3.53%)
Jul 10, 2015 1.300 1.308 1.060 1.130 45,691 -0.27(-19.28%)
Jul 09, 2015 1.410 1.410 1.400 1.400 1,400 -0.01(-0.71%)
Jul 08, 2015 1.420 1.420 1.400 1.410 4,399 -0.02(-1.56%)
Jul 07, 2015 1.450 1.450 1.420 1.432 2,738 -0.05(-3.22%)
Jul 06, 2015 1.452 1.480 1.452 1.480 900 +0.01(+0.68%)
Jul 02, 2015 1.460 1.470 1.470 1.470 5,000 -0.05(-3.29%)
Jul 01, 2015 1.501 1.520 1.470 1.520 3,446 -0.03(-1.94%)
Jun 30, 2015 1.600 1.600 1.470 1.550 4,683 +0.00(+0.00%)
Jun 29, 2015 1.631 1.631 1.470 1.550 10,090 -0.11(-6.63%)
Jun 26, 2015 1.640 1.660 1.640 1.660 200 +0.05(+3.11%)
Jun 25, 2015 1.610 1.618 1.600 1.610 1,600 -0.02(-1.23%)
Jun 24, 2015 1.600 1.630 1.600 1.630 3,311 -0.04(-2.40%)
Jun 23, 2015 1.680 1.680 1.643 1.670 2,681 +0.06(+3.73%)
Jun 22, 2015 1.610 1.610 1.610 1.610 417 -0.04(-2.42%)
Jun 19, 2015 1.690 1.690 1.600 1.650 3,912 -0.05(-2.95%)
Jun 18, 2015 1.610 1.700 1.610 1.700 2,320 +0.01(+0.60%)
Jun 17, 2015 1.690 1.705 1.690 1.690 7,367 -0.02(-1.17%)
Jun 16, 2015 1.732 1.733 1.690 1.710 2,406 -0.08(-4.46%)
Jun 15, 2015 1.790 1.790 1.790 1.790 832 +0.04(+2.13%)
Jun 12, 2015 1.780 1.780 1.749 1.752 540 -0.03(-1.54%)
Jun 11, 2015 1.680 1.780 1.680 1.780 1,083 +0.11(+6.59%)
Jun 10, 2015 1.660 1.670 1.650 1.670 3,914 +0.06(+3.73%)
Jun 09, 2015 1.640 1.650 1.610 1.610 2,280 -0.03(-1.83%)
Jun 08, 2015 1.640 1.729 1.601 1.640 705 +0.00(+0.00%)
Jun 05, 2015 1.700 1.790 1.540 1.640 13,304 +0.01(+0.74%)
Jun 04, 2015 1.550 1.670 1.550 1.628 4,928 +0.08(+5.04%)
Jun 03, 2015 1.610 1.620 1.460 1.550 8,195 -0.06(-3.73%)
Jun 02, 2015 1.620 1.620 1.500 1.610 4,583 -0.01(-0.61%)
May 29, 2015 1.610 1.620 1.620 1.620 118 -0.00(-0.01%)
May 28, 2015 1.630 1.660 1.500 1.620 20,389 -0.02(-1.23%)
May 27, 2015 1.724 1.730 1.630 1.640 12,014 -0.09(-5.20%)
May 26, 2015 1.700 1.740 1.700 1.730 3,821 +0.04(+2.37%)
May 22, 2015 1.800 1.690 1.690 1.690 2,800 -0.10(-5.38%)
May 21, 2015 1.687 1.800 1.650 1.786 3,100 +0.05(+2.64%)
May 20, 2015 1.690 1.750 1.660 1.740 8,002 +0.07(+4.19%)
May 19, 2015 1.770 1.770 1.670 1.670 9,685 -0.11(-6.18%)
May 18, 2015 1.860 1.860 1.770 1.780 7,603 -0.08(-4.30%)
May 15, 2015 1.800 1.920 1.660 1.860 21,559 -0.02(-1.20%)
May 14, 2015 1.840 1.882 1.730 1.882 4,239 +0.06(+3.43%)
May 13, 2015 1.880 1.940 1.820 1.820 2,668 +0.02(+1.11%)
May 12, 2015 1.880 1.906 1.720 1.800 33,669 -0.07(-3.74%)
May 11, 2015 1.910 1.910 1.870 1.870 3,111 -0.24(-11.21%)
May 08, 2015 1.920 2.106 1.920 2.106 5,270 +0.11(+5.30%)
May 07, 2015 2.050 2.050 1.920 2.000 1,230 +0.05(+2.56%)
May 06, 2015 2.010 2.010 1.940 1.950 15,700 -0.05(-2.50%)
May 05, 2015 2.010 2.010 2.000 2.000 2,700 +0.03(+1.46%)
May 04, 2015 2.057 2.220 1.950 1.971 15,828 -0.09(-4.31%)
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.