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 (%)
Apr 29, 2016 0.7666 0.7666 0.6610 0.7000 20,007 -0.08(-10.35%)
Apr 28, 2016 0.7808 0.7808 0.7808 0.7808 102 +0.05(+6.94%)
Apr 27, 2016 0.7772 0.7790 0.7301 0.7301 3,934 -0.05(-6.40%)
Apr 26, 2016 0.7501 0.7800 0.6800 0.7800 6,833 +0.03(+3.83%)
Apr 25, 2016 0.7520 0.7520 0.6610 0.7512 8,104 +0.02(+2.90%)
Apr 22, 2016 0.7797 0.7797 0.7300 0.7300 315 -0.00(-0.01%)
Apr 21, 2016 0.7301 0.7301 0.7300 0.7301 4,800 -0.00(-0.21%)
Apr 20, 2016 0.7196 0.7316 0.7196 0.7316 1,000 -0.04(-5.38%)
Apr 19, 2016 0.7000 0.7732 0.7000 0.7732 302 +0.06(+8.90%)
Apr 18, 2016 0.7300 0.7460 0.7100 0.7100 3,858 -0.01(-1.39%)
Apr 15, 2016 0.7120 0.7200 0.7120 0.7200 555 -0.00(-0.10%)
Apr 14, 2016 0.7400 0.7514 0.7207 0.7207 9,249 -0.01(-0.73%)
Apr 13, 2016 0.7400 0.8200 0.7120 0.7260 9,261 -0.01(-1.76%)
Apr 12, 2016 0.7000 0.7390 0.7000 0.7390 13,431 +0.04(+5.32%)
Apr 11, 2016 0.7000 0.7019 0.7000 0.7017 617 -0.01(-1.86%)
Apr 08, 2016 0.7249 0.7250 0.7150 0.7150 2,800 -0.01(-1.38%)
Apr 07, 2016 0.7600 0.7600 0.7130 0.7250 370 -0.04(-5.83%)
Apr 06, 2016 0.7799 0.7800 0.7051 0.7699 21,633 -0.01(-1.29%)
Apr 05, 2016 0.7500 0.8400 0.7500 0.7800 39,678 +0.08(+11.43%)
Apr 04, 2016 0.7010 0.7010 0.7000 0.7000 837 -0.01(-1.41%)
Apr 01, 2016 0.7310 0.7310 0.7100 0.7100 8,176 -0.03(-4.18%)
Mar 31, 2016 0.7556 0.8299 0.7400 0.7410 17,867 +0.03(+4.37%)
Mar 30, 2016 1.040 1.040 0.6500 0.7100 102,037 -0.33(-31.73%)
Mar 29, 2016 1.000 1.060 1.000 1.040 28,600 +0.06(+6.12%)
Mar 28, 2016 0.9100 1.010 0.9040 0.9800 16,988 +0.06(+6.53%)
Mar 24, 2016 0.7800 0.9199 0.9199 0.9199 40,500 +0.05(+5.85%)
Mar 23, 2016 0.7000 0.9100 0.7000 0.8691 2,803 +0.07(+8.50%)
Mar 22, 2016 0.7879 0.8200 0.7706 0.8010 18,174 +0.05(+6.80%)
Mar 21, 2016 0.7198 0.8000 0.7198 0.7500 23,765 +0.09(+14.33%)
Mar 18, 2016 0.6984 0.6984 0.6400 0.6560 935 +0.01(+0.89%)
Mar 17, 2016 0.6600 0.7192 0.6502 0.6502 550 -0.04(-6.34%)
Mar 16, 2016 0.7198 0.7198 0.6942 0.6942 3,575 +0.03(+5.17%)
Mar 15, 2016 0.6730 0.6730 0.6601 0.6601 1,760 -0.06(-8.23%)
Mar 14, 2016 0.7100 0.7200 0.7100 0.7193 4,000 +0.09(+14.17%)
Mar 11, 2016 0.7000 0.7200 0.6050 0.6300 31,323 -0.07(-10.00%)
Mar 10, 2016 0.6500 0.7000 0.6500 0.7000 1,586 -0.03(-3.55%)
Mar 09, 2016 0.6615 0.7799 0.6615 0.7258 3,060 +0.10(+15.21%)
Mar 08, 2016 0.6600 0.7432 0.6300 0.6300 1,442 -0.17(-21.25%)
Mar 07, 2016 0.7997 0.8000 0.7980 0.8000 1,392 +0.06(+8.11%)
Mar 04, 2016 0.7000 0.7000 0.7000 0.7400 1,565 -0.03(-4.21%)
Mar 03, 2016 0.7505 0.7900 0.7505 0.7725 2,205 -0.02(-3.09%)
Mar 02, 2016 0.7200 0.7971 0.7136 0.7971 800 -0.03(-3.65%)
Mar 01, 2016 0.6902 0.8273 0.6902 0.8273 1,150 +0.09(+12.56%)
Feb 29, 2016 0.7350 0.7350 0.7350 0.7350 207 -0.01(-0.68%)
Feb 26, 2016 0.7000 0.7644 0.7000 0.7400 1,060 +0.04(+5.17%)
Feb 25, 2016 0.7036 0.7036 0.7036 0.7036 101 +0.03(+5.01%)
Feb 24, 2016 0.5610 0.7300 0.5600 0.6700 1,600 -0.05(-7.07%)
Feb 23, 2016 0.6401 0.7210 0.6000 0.7210 6,611 +0.00(+0.14%)
Feb 22, 2016 0.6600 0.7200 0.6600 0.7200 275 +0.04(+5.88%)
Feb 19, 2016 0.6876 0.6876 0.6800 0.6800 242 -0.07(-8.91%)
Feb 18, 2016 0.7000 0.7500 0.6900 0.7465 12,750 -0.00(-0.37%)
Feb 17, 2016 0.6900 0.7493 0.6900 0.7493 260 -0.01(-1.33%)
Feb 16, 2016 0.6900 0.7594 0.6800 0.7594 4,056 -0.01(-1.38%)
Feb 12, 2016 0.7000 0.7700 0.7700 0.7700 2,100 +0.00(+0.06%)
Feb 11, 2016 0.7015 0.7695 0.7015 0.7695 201 +0.02(+2.60%)
Feb 10, 2016 0.7000 0.7500 0.7000 0.7500 1,800 +0.05(+7.14%)
Feb 09, 2016 0.7900 0.7900 0.7000 0.7000 39,847 +0.02(+3.31%)
Feb 08, 2016 0.6200 0.6776 0.6200 0.6776 308 -0.03(-4.64%)
Feb 05, 2016 0.7800 0.7900 0.6200 0.7106 2,306 -0.06(-7.34%)
Feb 04, 2016 0.5900 0.7669 0.5900 0.7669 1,857 +0.17(+27.82%)
Feb 03, 2016 0.5900 0.6000 0.5900 0.6000 4,637 +0.00(+0.67%)
Feb 02, 2016 0.6000 0.6000 0.5560 0.5960 5,029 -0.05(-8.15%)
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.