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, 2013 0.7200 0.7084 0.7084 0.7084 4,500 -0.01(-1.60%)
Apr 29, 2013 0.6866 0.7300 0.6866 0.7199 2,813 -0.02(-2.52%)
Apr 26, 2013 0.6701 0.7385 0.6780 0.7385 12,360 +0.03(+4.01%)
Apr 25, 2013 0.7600 0.7600 0.6900 0.7100 0 -0.04(-5.32%)
Apr 24, 2013 0.7250 0.7600 0.6801 0.7499 0 +0.02(+2.73%)
Apr 23, 2013 0.7300 0.7300 0.7045 0.7300 1,756 +0.00(+0.00%)
Apr 22, 2013 0.7300 0.7300 0.7300 0.7300 0 +0.01(+1.40%)
Apr 19, 2013 0.7000 0.7300 0.6600 0.7199 3,015 -0.00(-0.01%)
Apr 18, 2013 0.6999 0.7200 0.6895 0.7200 14,156 +0.08(+12.22%)
Apr 17, 2013 0.7000 0.7000 0.5800 0.6416 15,457 -0.04(-5.65%)
Apr 16, 2013 0.6600 0.6800 0.6600 0.6800 1,550 -0.01(-1.45%)
Apr 12, 2013 0.6700 0.6900 0.6900 0.6900 1,100 -0.09(-11.53%)
Apr 11, 2013 0.8200 0.8200 0.7799 0.7799 5,537 -0.02(-2.51%)
Apr 10, 2013 0.5800 0.8000 0.5800 0.8000 12,300 +0.22(+37.93%)
Apr 09, 2013 0.5300 0.5900 0.5300 0.5800 5,751 -0.04(-6.45%)
Apr 08, 2013 0.5600 0.6200 0.5114 0.6200 7,271 -0.02(-3.13%)
Apr 05, 2013 0.6700 0.6700 0.5900 0.6400 2,300 -0.03(-3.76%)
Apr 04, 2013 0.5780 0.6650 0.5780 0.6650 2,273 -0.01(-1.01%)
Apr 03, 2013 0.6610 0.6800 0.4653 0.6718 21,726 -0.06(-7.97%)
Apr 02, 2013 0.7200 0.7300 0.7200 0.7300 1,559 -0.04(-5.18%)
Apr 01, 2013 0.8000 0.8000 0.7000 0.7699 32,553 -0.06(-7.24%)
Mar 28, 2013 0.8200 0.8399 0.7210 0.8300 9,450 -0.01(-1.19%)
Mar 26, 2013 0.8400 0.8400 0.8400 0.8400 200 -0.01(-1.18%)
Mar 25, 2013 0.8400 0.8500 0.8000 0.8500 6,461 +0.03(+3.66%)
Mar 22, 2013 0.8500 0.8500 0.8200 0.8200 1,859 +0.00(+0.00%)
Mar 21, 2013 0.8100 0.8200 0.8100 0.8200 400 -0.05(-5.75%)
Mar 20, 2013 0.8799 0.8799 0.8000 0.8700 4,343 +0.02(+2.35%)
Mar 19, 2013 0.8500 0.8500 0.8200 0.8500 4,600 -0.02(-2.29%)
Mar 18, 2013 0.8000 0.8900 0.8000 0.8699 3,136 +0.05(+6.09%)
Mar 15, 2013 0.8700 0.8701 0.8182 0.8200 10,723 -0.03(-3.53%)
Mar 14, 2013 0.8800 0.8800 0.8147 0.8500 300 +0.00(+0.00%)
Mar 13, 2013 0.8242 0.8500 0.8100 0.8500 720 -0.03(-3.41%)
Mar 12, 2013 0.8206 0.8800 0.8206 0.8800 650 +0.00(+0.01%)
Mar 11, 2013 0.8200 0.8800 0.8000 0.8799 9,600 +0.04(+4.85%)
Mar 08, 2013 0.9000 0.9000 0.7422 0.8392 28,033 -0.06(-6.76%)
Mar 07, 2013 0.8700 0.9000 0.8600 0.9000 2,041 +0.00(+0.00%)
Mar 05, 2013 0.9000 0.9000 0.9000 0.9000 3,600 +0.00(+0.00%)
Mar 04, 2013 0.9000 0.9000 0.8700 0.9000 11,839 +0.00(+0.00%)
Mar 01, 2013 0.9100 0.9100 0.9000 0.9000 12,375 -0.02(-2.17%)
Feb 28, 2013 0.9300 0.9300 0.9100 0.9200 11,800 -0.03(-3.16%)
Feb 27, 2013 0.9480 0.9500 0.9480 0.9500 1,600 -0.01(-0.89%)
Feb 26, 2013 0.9200 0.9680 0.9100 0.9585 5,630 -0.00(-0.15%)
Feb 22, 2013 0.9100 0.9800 0.9100 0.9599 10,242 +0.02(+2.12%)
Feb 21, 2013 0.9695 0.9695 0.9000 0.9400 3,799 -0.03(-3.08%)
Feb 20, 2013 1.000 1.000 0.9300 0.9699 19,250 -0.02(-2.02%)
Feb 19, 2013 0.9600 1.000 0.9600 0.9899 12,213 +0.05(+5.32%)
Feb 15, 2013 1.000 1.000 0.9300 0.9399 4,980 -0.02(-2.09%)
Feb 14, 2013 1.000 1.000 0.9001 0.9600 28,508 -0.04(-4.00%)
Feb 13, 2013 0.8800 1.010 0.8800 1.000 94,820 +0.12(+13.01%)
Feb 12, 2013 0.8550 0.8900 0.8500 0.8849 11,618 -0.01(-0.57%)
Feb 11, 2013 0.8550 0.8900 0.8550 0.8900 5,900 +0.00(+0.00%)
Feb 08, 2013 0.8700 0.9000 0.8600 0.8900 5,734 -0.02(-2.20%)
Feb 07, 2013 0.9000 0.9100 0.8500 0.9100 2,413 +0.01(+1.17%)
Feb 06, 2013 0.9000 0.9100 0.8521 0.8995 2,656 -0.01(-1.15%)
Feb 04, 2013 0.8700 0.9280 0.8402 0.9100 6,895 -0.02(-2.14%)
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.