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 (%)
Aug 30, 2013 1.950 1.950 1.870 1.930 0 +0.03(+1.57%)
Aug 29, 2013 1.840 1.990 1.810 1.900 0 +0.05(+2.70%)
Aug 28, 2013 1.940 1.990 1.850 1.850 0 -0.09(-4.64%)
Aug 27, 2013 2.000 2.149 1.920 1.940 0 -0.03(-1.53%)
Aug 26, 2013 2.000 2.180 1.880 1.970 0 -0.03(-1.50%)
Aug 23, 2013 2.300 2.339 1.930 2.000 0 -0.30(-13.04%)
Aug 22, 2013 2.390 2.400 2.150 2.300 0 +0.00(+0.00%)
Aug 21, 2013 2.320 2.400 2.100 2.300 0 -0.03(-1.29%)
Aug 20, 2013 1.810 2.880 1.800 2.330 0 +0.43(+22.63%)
Aug 19, 2013 2.300 2.350 1.780 1.900 0 -0.26(-12.04%)
Aug 16, 2013 1.460 2.700 1.330 2.160 0 +0.91(+72.80%)
Aug 15, 2013 1.100 1.570 1.100 1.250 498,700 +0.16(+14.68%)
Aug 14, 2013 0.9200 1.770 0.9200 1.090 0 +0.30(+37.90%)
Aug 13, 2013 0.6901 0.7904 0.6900 0.7904 5,690 -0.02(-2.30%)
Aug 12, 2013 0.7900 0.8100 0.7900 0.8090 16,900 +0.03(+3.72%)
Aug 09, 2013 0.8000 0.8100 0.6801 0.7800 2,150 -0.01(-1.27%)
Aug 08, 2013 0.7700 0.8500 0.7001 0.7900 48,148 -0.02(-2.95%)
Aug 07, 2013 0.8200 0.8500 0.7699 0.8140 4,240 +0.05(+7.11%)
Aug 06, 2013 0.6000 0.8000 0.6000 0.7600 42,096 +0.08(+11.76%)
Aug 05, 2013 0.6800 0.6800 0.6100 0.6800 14,481 -0.02(-2.86%)
Aug 02, 2013 0.7000 0.7400 0.7000 0.7000 7,619 -0.02(-2.76%)
Aug 01, 2013 0.6400 0.7400 0.6400 0.7199 41,213 +0.07(+10.75%)
Jul 31, 2013 0.6400 0.6500 0.6300 0.6500 0 +0.02(+3.17%)
Jul 30, 2013 0.6200 0.6300 0.6200 0.6300 0 +0.01(+0.80%)
Jul 26, 2013 0.6250 0.6250 0.6250 0.6250 0 -0.01(-0.79%)
Jul 25, 2013 0.6300 0.6300 0.6300 0.6300 0 +0.01(+1.53%)
Jul 24, 2013 0.6700 0.6700 0.6010 0.6205 0 +0.00(+0.08%)
Jul 23, 2013 0.6300 0.6300 0.6010 0.6200 0 -0.02(-2.58%)
Jul 22, 2013 0.6200 0.6499 0.6100 0.6364 0 -0.03(-5.01%)
Jul 19, 2013 0.6400 0.6700 0.6400 0.6700 0 +0.06(+9.84%)
Jul 18, 2013 0.6200 0.6200 0.6100 0.6100 0 -0.06(-9.23%)
Jul 17, 2013 0.6900 0.6900 0.6720 0.6720 1,050 -0.06(-7.93%)
Jul 16, 2013 0.7800 0.7800 0.6100 0.7299 0 -0.04(-5.21%)
Jul 15, 2013 0.6100 0.7700 0.5999 0.7700 0 +0.08(+11.59%)
Jul 12, 2013 0.6949 0.7699 0.6100 0.6900 0 -0.01(-1.43%)
Jul 11, 2013 0.6390 0.7700 0.6390 0.7000 0 +0.10(+16.47%)
Jul 09, 2013 0.6500 0.6010 0.6010 0.6010 9,500 +0.05(+9.27%)
Jul 08, 2013 0.6179 0.6179 0.5500 0.5500 0 -0.08(-12.70%)
Jul 03, 2013 0.6300 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Jul 02, 2013 0.5890 0.6280 0.5890 0.6000 0 -0.04(-6.10%)
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%)
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.