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 29, 2016 0.9825 1.850 0.9550 1.310 6,258,941 +0.34(+35.05%)
Jul 28, 2016 1.065 1.074 0.9600 0.9700 31,289 -0.05(-5.37%)
Jul 27, 2016 1.010 1.200 0.9428 1.025 86,574 +0.09(+10.20%)
Jul 26, 2016 0.9100 0.9999 0.8620 0.9301 163,311 -0.03(-3.52%)
Jul 25, 2016 1.020 1.084 0.9100 0.9640 142,040 -0.10(-9.06%)
Jul 22, 2016 0.8200 1.600 0.8200 1.060 1,681,528 +0.18(+20.45%)
Jul 21, 2016 0.7750 1.150 0.7510 0.8800 371,674 +0.13(+17.33%)
Jul 20, 2016 0.7300 0.7866 0.7300 0.7500 20,241 -0.02(-2.47%)
Jul 19, 2016 0.7569 0.7690 0.7500 0.7690 10,956 -0.03(-3.88%)
Jul 18, 2016 0.7510 0.8000 0.7130 0.8000 43,888 +0.05(+6.67%)
Jul 15, 2016 0.7810 0.8017 0.7500 0.7500 90,703 -0.05(-6.25%)
Jul 14, 2016 0.7940 0.8400 0.7700 0.8000 66,783 +0.04(+4.71%)
Jul 13, 2016 0.8300 0.8600 0.7501 0.7640 166,961 -0.07(-7.95%)
Jul 12, 2016 0.9300 0.9995 0.7810 0.8300 306,777 -0.19(-18.63%)
Jul 11, 2016 0.7850 2.180 0.7850 1.020 2,513,943 +0.27(+36.44%)
Jul 08, 2016 0.7000 0.7476 0.6950 0.7476 37,404 +0.07(+10.23%)
Jul 07, 2016 0.6801 0.6877 0.6782 0.6782 7,723 -0.00(-0.41%)
Jul 05, 2016 0.6810 0.6810 0.6810 0.6810 248 -0.07(-9.03%)
Jul 01, 2016 0.7500 0.7486 0.7486 0.7486 500 -0.00(-0.04%)
Jun 30, 2016 0.7200 0.8000 0.7200 0.7489 3,006 +0.08(+12.45%)
Jun 29, 2016 0.6660 0.6660 0.6660 0.6660 100 +0.00(+0.15%)
Jun 28, 2016 0.6700 0.7050 0.6650 0.6650 7,801 +0.00(+0.00%)
Jun 27, 2016 0.6700 0.6700 0.6650 0.6650 10,060 -0.02(-3.05%)
Jun 24, 2016 0.6900 0.6901 0.6859 0.6859 12,317 -0.01(-1.94%)
Jun 23, 2016 0.6900 0.7000 0.6800 0.6995 7,958 -0.00(-0.03%)
Jun 22, 2016 0.7010 0.7010 0.6900 0.6997 2,000 -0.03(-4.58%)
Jun 21, 2016 0.7010 0.7333 0.7010 0.7333 967 +0.03(+4.61%)
Jun 20, 2016 0.7210 0.7990 0.7010 0.7010 795 -0.05(-7.15%)
Jun 15, 2016 0.8200 0.7550 0.7550 0.7550 88 -0.06(-6.80%)
Jun 14, 2016 0.8301 0.8999 0.7530 0.8101 9,532 +0.02(+2.54%)
Jun 13, 2016 0.7210 0.7900 0.7210 0.7900 350 +0.09(+12.70%)
Jun 10, 2016 0.7010 0.7010 0.7010 0.7010 103 -0.10(-12.38%)
Jun 09, 2016 0.8000 0.8000 0.8000 0.8000 497 +0.03(+3.90%)
Jun 08, 2016 0.9000 0.9000 0.7499 0.7700 9,731 -0.14(-15.43%)
Jun 07, 2016 0.8700 0.9706 0.7800 0.9105 16,265 +0.15(+19.80%)
Jun 06, 2016 0.6600 0.7984 0.6600 0.7600 9,424 +0.09(+13.30%)
Jun 03, 2016 0.6601 0.6708 0.6601 0.6708 3,803 +0.01(+1.64%)
Jun 02, 2016 0.6600 0.6600 0.6600 0.6600 6,616 +0.00(+0.00%)
Jun 01, 2016 0.6700 0.6700 0.6600 0.6600 11,333 -0.05(-6.86%)
May 27, 2016 0.7100 0.7086 0.7086 0.7086 1 -0.00(-0.20%)
May 26, 2016 0.6948 0.7100 0.6710 0.7100 2,157 -0.01(-1.39%)
May 25, 2016 0.6711 0.7200 0.6711 0.7200 1,102 -0.01(-0.83%)
May 24, 2016 0.7500 0.7630 0.7200 0.7260 6,431 -0.02(-3.06%)
May 20, 2016 0.7500 0.7489 0.7489 0.7489 100 +0.03(+3.58%)
May 17, 2016 0.6900 0.7230 0.7230 0.7230 100 -0.03(-3.59%)
May 16, 2016 0.6667 0.7499 0.6600 0.7499 7,102 +0.00(+0.12%)
May 12, 2016 0.6700 0.7490 0.7490 0.7490 14 +0.03(+4.03%)
May 11, 2016 0.6790 0.7200 0.6790 0.7200 1,129 +0.02(+2.61%)
May 10, 2016 0.7291 0.7291 0.7017 0.7017 200 -0.05(-6.44%)
May 06, 2016 0.7700 0.7500 0.7500 0.7500 5 -0.02(-2.47%)
May 03, 2016 0.7700 0.7690 0.7690 0.7690 13 +0.05(+6.36%)
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.