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 30, 2012 1.880 2.030 1.760 1.930 57,629 -0.07(-3.50%)
Apr 27, 2012 2.200 2.350 1.860 2.000 242,045 -0.27(-11.89%)
Apr 26, 2012 2.200 2.920 2.130 2.270 2,024,383 +0.39(+20.74%)
Apr 25, 2012 1.560 2.060 1.515 1.880 584,962 +0.40(+27.03%)
Apr 24, 2012 1.500 1.590 1.460 1.480 16,388 -0.01(-0.67%)
Apr 23, 2012 1.450 1.730 1.380 1.490 63,818 +0.03(+2.05%)
Apr 20, 2012 1.460 1.550 1.408 1.460 53,084 -0.11(-7.01%)
Apr 19, 2012 1.490 1.740 1.430 1.570 40,533 +0.10(+6.80%)
Apr 18, 2012 1.550 1.630 1.460 1.470 29,094 -0.07(-4.55%)
Apr 17, 2012 1.360 1.970 1.310 1.540 225,082 +0.21(+15.79%)
Apr 16, 2012 1.360 1.440 1.300 1.330 36,229 -0.04(-2.92%)
Apr 13, 2012 1.570 1.600 1.300 1.370 88,280 -0.29(-17.47%)
Apr 12, 2012 2.000 2.000 1.500 1.660 92,999 -0.13(-7.26%)
Apr 11, 2012 1.750 1.980 1.650 1.790 282,630 +0.19(+11.87%)
Apr 10, 2012 1.900 2.090 1.580 1.600 185,403 -0.32(-16.67%)
Apr 09, 2012 2.150 2.200 1.800 1.920 360,850 -0.43(-18.30%)
Apr 05, 2012 1.490 3.370 1.400 2.350 4,544,291 +1.15(+95.83%)
Apr 04, 2012 0.8500 1.750 0.8500 1.200 306,300 +0.36(+42.86%)
Apr 03, 2012 0.8100 0.8400 0.8100 0.8400 3,993 -0.01(-1.18%)
Apr 02, 2012 0.8300 0.8800 0.8200 0.8500 4,584 -0.09(-9.57%)
Mar 30, 2012 0.8200 0.9400 0.8200 0.9400 4,000 +0.07(+8.03%)
Mar 29, 2012 0.9516 1.000 0.8600 0.8701 7,341 -0.08(-8.41%)
Mar 28, 2012 0.9500 1.140 0.9200 0.9500 41,871 +0.02(+2.33%)
Mar 27, 2012 0.9400 0.9480 0.8999 0.9284 6,933 -0.06(-6.21%)
Mar 26, 2012 1.080 1.120 0.9500 0.9899 14,953 -0.09(-8.34%)
Mar 23, 2012 1.138 1.138 1.040 1.080 7,863 -0.06(-5.25%)
Mar 22, 2012 1.190 1.190 1.140 1.140 3,426 -0.04(-3.40%)
Mar 21, 2012 1.240 1.410 1.000 1.180 63,861 -0.07(-5.60%)
Mar 20, 2012 1.030 1.320 0.9500 1.250 54,871 +0.35(+39.23%)
Mar 19, 2012 0.7800 0.9500 0.7700 0.8978 7,574 +0.12(+15.10%)
Mar 16, 2012 0.8100 0.8100 0.7570 0.7800 6,150 -0.04(-4.88%)
Mar 14, 2012 0.8100 0.8200 0.8200 0.8200 1,000 -0.05(-6.10%)
Mar 13, 2012 0.9910 1.040 0.8300 0.8733 7,680 -0.04(-4.03%)
Mar 12, 2012 1.000 1.010 0.8010 0.9100 16,759 -0.07(-7.14%)
Mar 09, 2012 1.010 1.030 0.8001 0.9800 9,408 +0.07(+8.19%)
Mar 08, 2012 0.8500 1.040 0.8500 0.9058 14,200 +0.01(+0.64%)
Mar 07, 2012 1.039 1.039 0.8000 0.9000 2,350 +0.10(+12.50%)
Mar 06, 2012 0.8000 0.8001 0.7270 0.8000 11,503 -0.01(-0.62%)
Mar 05, 2012 0.8500 0.8500 0.8000 0.8050 2,150 -0.01(-0.62%)
Mar 02, 2012 0.9200 0.9200 0.8000 0.8100 13,771 -0.07(-7.64%)
Mar 01, 2012 0.9794 1.050 0.8700 0.8770 50,935 +0.01(+0.80%)
Feb 29, 2012 0.8000 0.9500 0.7700 0.8700 43,412 +0.07(+8.76%)
Feb 28, 2012 0.7999 0.7999 0.7999 0.7999 150 +0.00(+0.00%)
Feb 27, 2012 0.7700 0.7999 0.7100 0.7999 768 +0.01(+1.25%)
Feb 24, 2012 0.8600 0.8600 0.7764 0.7900 6,701 -0.10(-11.19%)
Feb 23, 2012 0.7400 0.9049 0.7202 0.8895 3,198 +0.07(+8.48%)
Feb 22, 2012 0.8999 0.8999 0.7200 0.8200 3,217 -0.06(-7.03%)
Feb 21, 2012 0.8850 0.8850 0.8820 0.8820 300 +0.01(+1.38%)
Feb 17, 2012 0.7103 0.9095 0.7103 0.8700 3,456 +0.07(+8.75%)
Feb 16, 2012 0.9500 0.9500 0.7205 0.8000 9,250 -0.02(-2.44%)
Feb 15, 2012 0.7700 0.8200 0.7700 0.8200 1,104 +0.08(+10.22%)
Feb 13, 2012 0.8100 0.7440 0.7440 0.7440 3,500 -0.04(-4.62%)
Feb 10, 2012 0.9600 0.9600 0.7800 0.7800 8,709 -0.08(-9.30%)
Feb 09, 2012 0.7400 0.8600 0.7100 0.8600 18,650 +0.13(+17.81%)
Feb 08, 2012 0.6800 0.7700 0.6800 0.7300 4,413 +0.08(+12.43%)
Feb 07, 2012 0.6400 0.6493 0.5500 0.6493 2,894 +0.01(+1.33%)
Feb 06, 2012 0.5700 0.6500 0.5700 0.6408 15,558 +0.09(+16.51%)
Feb 03, 2012 0.5800 0.5800 0.5500 0.5500 2,075 -0.03(-5.17%)
Feb 02, 2012 0.5601 0.5800 0.5500 0.5800 3,700 +0.01(+1.75%)
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.