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 31, 2018 4.060 4.499 4.060 4.305 122,564 +0.25(+6.03%)
Jul 30, 2018 5.280 5.280 3.750 4.060 428,883 -1.23(-23.25%)
Jul 27, 2018 5.450 5.575 4.080 5.290 451,800 -0.12(-2.22%)
Jul 26, 2018 5.200 5.720 5.075 5.410 304,875 +0.31(+6.08%)
Jul 25, 2018 4.700 5.142 4.490 5.100 282,500 +0.48(+10.39%)
Jul 24, 2018 4.450 4.700 4.370 4.620 241,835 +0.27(+6.21%)
Jul 23, 2018 4.190 4.500 4.050 4.350 206,767 +0.35(+8.75%)
Jul 20, 2018 3.890 4.110 3.680 4.000 421,874 +0.28(+7.53%)
Jul 19, 2018 3.400 3.800 3.378 3.720 271,553 +0.32(+9.41%)
Jul 18, 2018 3.080 3.400 3.080 3.400 168,610 +0.30(+9.68%)
Jul 17, 2018 2.800 3.237 2.760 3.100 270,203 +0.27(+9.54%)
Jul 16, 2018 3.042 3.042 2.630 2.830 228,350 -0.19(-6.29%)
Jul 13, 2018 3.020 3.200 2.910 3.020 96,488 +0.03(+1.00%)
Jul 12, 2018 3.100 3.180 2.980 2.990 85,346 +0.02(+0.67%)
Jul 11, 2018 3.440 3.454 2.920 2.970 251,815 -0.51(-14.66%)
Jul 10, 2018 3.530 3.530 3.230 3.480 96,484 +0.16(+4.82%)
Jul 09, 2018 3.150 3.470 3.141 3.320 130,312 +0.19(+6.07%)
Jul 06, 2018 3.250 3.450 3.130 3.130 124,521 -0.06(-1.88%)
Jul 05, 2018 2.930 3.280 2.620 3.190 272,131 +0.26(+8.87%)
Jul 03, 2018 2.930 2.930 2.930 0 +0.01(+0.51%)
Jul 02, 2018 2.670 3.070 2.601 2.915 361,623 +0.24(+8.78%)
Jun 29, 2018 2.610 2.780 2.530 2.680 262,486 +0.07(+2.68%)
Jun 28, 2018 2.540 2.940 2.410 2.610 620,539 +0.09(+3.57%)
Jun 27, 2018 2.560 2.670 2.540 2.520 84,107 -0.06(-2.33%)
Jun 26, 2018 2.560 2.700 2.510 2.580 71,726 +0.03(+1.18%)
Jun 25, 2018 2.600 2.739 2.500 2.550 216,332 -0.06(-2.30%)
Jun 22, 2018 2.740 2.880 2.480 2.610 490,279 +0.11(+4.40%)
Jun 21, 2018 2.510 2.710 2.500 2.500 220,735 +0.00(+0.00%)
Jun 20, 2018 2.810 2.990 2.450 2.500 479,249 -0.27(-9.75%)
Jun 19, 2018 2.800 2.940 2.680 2.770 373,969 -0.07(-2.46%)
Jun 18, 2018 3.660 3.660 2.810 2.840 979,386 -0.92(-24.47%)
Jun 15, 2018 4.600 3.070 3.760 723,040 -0.84(-18.26%)
Jun 14, 2018 4.410 4.850 4.220 4.600 107,865 -0.14(-2.95%)
Jun 13, 2018 5.000 5.000 4.600 4.740 96,696 -0.01(-0.21%)
Jun 12, 2018 5.000 5.289 4.080 4.750 543,943 -0.03(-0.63%)
Jun 11, 2018 4.110 4.810 3.990 4.780 394,879 +0.79(+19.80%)
Jun 08, 2018 3.690 4.250 3.690 3.990 308,451 +0.31(+8.42%)
Jun 07, 2018 3.460 3.980 3.460 3.680 466,466 +0.28(+8.24%)
Jun 06, 2018 3.120 3.629 2.750 3.400 554,727 +0.26(+8.28%)
Jun 05, 2018 2.660 3.300 2.620 3.140 793,749 +0.46(+17.16%)
Jun 04, 2018 2.610 2.700 2.470 2.680 172,418 +0.12(+4.69%)
Jun 01, 2018 2.460 2.620 2.430 2.560 161,858 +0.08(+3.23%)
May 31, 2018 2.640 2.640 2.120 2.480 742,904 -0.11(-4.41%)
May 30, 2018 2.430 2.670 2.220 2.595 611,258 +0.27(+11.83%)
May 29, 2018 3.100 3.150 2.024 2.320 1,864,738 -0.71(-23.43%)
May 25, 2018 3.030 3.030 3.030 0 +0.14(+4.84%)
May 24, 2018 2.820 2.900 2.600 2.890 498,772 +0.07(+2.33%)
May 23, 2018 2.500 2.920 2.400 2.824 550,271 +0.30(+12.08%)
May 22, 2018 2.400 2.530 2.261 2.520 388,639 +0.13(+5.44%)
May 21, 2018 2.160 2.420 2.110 2.390 362,497 +0.21(+9.63%)
May 18, 2018 2.310 2.396 2.090 2.180 226,739 -0.12(-5.22%)
May 17, 2018 2.350 2.530 2.250 2.300 546,039 +0.07(+3.14%)
May 16, 2018 2.430 2.570 2.201 2.230 1,316,775 +0.08(+3.72%)
May 15, 2018 2.190 2.200 2.030 2.150 588,049 -0.06(-2.71%)
May 14, 2018 2.060 2.290 1.790 2.210 604,649 +0.24(+12.18%)
May 11, 2018 2.020 2.400 1.920 1.970 940,906 -0.05(-2.48%)
May 10, 2018 2.110 2.170 1.920 2.020 426,660 -0.05(-2.42%)
May 09, 2018 1.860 2.180 1.800 2.070 886,781 +0.22(+11.89%)
May 08, 2018 1.810 2.340 1.680 1.850 1,915,751 -0.29(-13.55%)
May 07, 2018 1.340 2.700 1.320 2.140 4,659,826 +0.79(+58.52%)
May 04, 2018 1.300 1.930 1.260 1.350 3,237,710 +0.11(+8.87%)
May 03, 2018 1.180 1.350 1.180 1.240 148,629 +0.04(+3.32%)
May 02, 2018 1.200 1.230 1.170 1.200 18,727 +0.03(+2.57%)
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.