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 31, 2018 4.270 4.270 4.270 0 +0.03(+0.71%)
Aug 30, 2018 4.210 4.398 4.210 4.240 40,242 -0.06(-1.40%)
Aug 29, 2018 4.150 4.390 4.150 4.300 107,540 +0.10(+2.38%)
Aug 28, 2018 4.360 4.460 4.050 4.200 90,700 -0.18(-4.11%)
Aug 27, 2018 4.330 4.623 4.321 4.380 127,359 +0.11(+2.58%)
Aug 24, 2018 4.500 4.540 4.200 4.270 130,700 -0.14(-3.17%)
Aug 23, 2018 4.650 4.740 4.320 4.410 126,187 -0.31(-6.57%)
Aug 22, 2018 4.900 5.010 4.410 4.720 235,784 -0.08(-1.67%)
Aug 21, 2018 4.510 4.940 4.400 4.800 267,663 +0.43(+9.84%)
Aug 20, 2018 5.580 5.650 4.080 4.370 485,658 -1.17(-21.09%)
Aug 17, 2018 5.450 5.689 5.095 5.538 232,200 +0.51(+10.10%)
Aug 16, 2018 4.500 5.310 4.500 5.030 335,856 +0.51(+11.28%)
Aug 15, 2018 3.790 4.800 3.650 4.520 332,778 +0.57(+14.43%)
Aug 14, 2018 5.300 5.360 3.760 3.950 514,915 -1.40(-26.17%)
Aug 13, 2018 6.750 6.750 5.340 5.350 136,795 -0.97(-15.35%)
Aug 10, 2018 5.860 7.190 5.750 6.320 315,200 +0.46(+7.85%)
Aug 09, 2018 5.420 5.960 5.400 5.860 175,961 +0.49(+9.12%)
Aug 08, 2018 5.100 5.450 5.100 5.370 119,654 +0.22(+4.27%)
Aug 07, 2018 5.150 5.307 4.890 5.150 176,018 +0.04(+0.78%)
Aug 06, 2018 4.800 5.189 4.800 5.110 104,180 +0.28(+5.80%)
Aug 03, 2018 4.570 4.910 4.560 4.830 86,000 +0.32(+7.10%)
Aug 02, 2018 4.210 4.670 4.200 4.510 104,614 +0.24(+5.62%)
Aug 01, 2018 4.340 4.700 4.180 4.270 193,240 -0.04(-0.81%)
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%)
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.