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 (%)
Jan 31, 2011 4.620 4.645 4.400 4.500 4,932 +0.08(+1.81%)
Jan 28, 2011 4.640 4.640 4.420 4.420 4,415 -0.24(-5.15%)
Jan 27, 2011 4.590 4.689 4.590 4.660 851 +0.08(+1.64%)
Jan 26, 2011 4.700 4.700 4.585 4.585 2,350 +0.17(+3.73%)
Jan 25, 2011 4.460 4.460 4.410 4.420 6,652 -0.18(-3.92%)
Jan 24, 2011 4.620 4.700 4.600 4.600 4,992 -0.10(-2.13%)
Jan 21, 2011 4.710 4.750 4.700 4.700 16,711 +0.01(+0.21%)
Jan 20, 2011 4.750 4.750 4.620 4.690 17,459 +0.25(+5.51%)
Jan 19, 2011 4.510 4.510 4.440 4.445 1,916 -0.14(-3.16%)
Jan 18, 2011 4.390 4.590 4.390 4.590 6,971 +0.03(+0.66%)
Jan 14, 2011 4.422 4.640 4.422 4.560 10,450 -0.06(-1.30%)
Jan 13, 2011 4.800 4.800 4.310 4.620 34,857 -0.25(-5.05%)
Jan 12, 2011 4.800 4.880 4.800 4.865 8,980 +0.09(+1.79%)
Jan 11, 2011 4.800 4.800 4.710 4.780 3,710 +0.06(+1.27%)
Jan 10, 2011 4.660 4.789 4.650 4.720 6,214 +0.14(+3.05%)
Jan 07, 2011 4.600 4.690 4.550 4.580 12,360 +0.09(+2.12%)
Jan 06, 2011 4.410 4.500 4.410 4.485 8,050 +0.08(+1.70%)
Jan 05, 2011 4.680 4.700 4.410 4.410 20,029 -0.24(-5.16%)
Jan 04, 2011 5.000 5.000 4.640 4.650 38,923 -0.40(-7.92%)
Jan 03, 2011 5.000 5.050 4.910 5.050 7,442 +0.04(+0.78%)
Dec 31, 2010 4.890 5.070 4.890 5.011 13,796 +0.13(+2.68%)
Dec 30, 2010 4.860 4.900 4.860 4.880 4,699 +0.03(+0.61%)
Dec 29, 2010 5.000 5.000 4.800 4.850 23,146 -0.11(-2.16%)
Dec 28, 2010 5.300 5.300 4.900 4.957 7,350 +0.07(+1.45%)
Dec 27, 2010 5.160 5.160 4.640 4.886 23,093 +0.13(+2.66%)
Dec 23, 2010 4.110 4.920 4.030 4.760 49,809 +0.65(+15.82%)
Dec 22, 2010 4.140 4.140 4.010 4.110 12,208 -0.09(-2.14%)
Dec 21, 2010 4.250 4.300 4.130 4.200 17,400 -0.01(-0.24%)
Dec 20, 2010 4.080 4.390 4.020 4.210 18,370 +0.20(+4.99%)
Dec 17, 2010 4.000 4.050 4.000 4.010 42,482 +0.00(+0.00%)
Dec 16, 2010 4.010 4.020 4.000 4.010 13,907 -0.02(-0.50%)
Dec 15, 2010 4.070 4.095 4.030 4.030 8,072 -0.04(-0.98%)
Dec 14, 2010 4.110 4.200 4.032 4.070 8,316 +0.04(+0.99%)
Dec 13, 2010 4.050 4.060 4.000 4.030 44,558 +0.00(+0.00%)
Dec 10, 2010 4.020 4.119 4.010 4.030 18,624 +0.01(+0.35%)
Dec 09, 2010 4.130 4.130 4.016 4.016 7,126 -0.01(-0.35%)
Dec 08, 2010 4.110 4.110 4.020 4.030 6,335 -0.07(-1.71%)
Dec 07, 2010 4.180 4.180 4.050 4.100 13,260 -0.09(-2.19%)
Dec 06, 2010 4.300 4.300 4.192 4.192 13,217 -0.07(-1.60%)
Dec 03, 2010 4.320 4.360 4.260 4.260 5,628 -0.08(-1.84%)
Dec 02, 2010 4.480 4.550 4.270 4.340 11,983 -0.14(-3.10%)
Dec 01, 2010 4.400 4.479 4.040 4.479 18,981 +0.08(+1.79%)
Nov 30, 2010 4.400 4.500 4.400 4.400 15,384 +0.00(+0.00%)
Nov 29, 2010 4.450 4.500 4.400 4.400 15,458 -0.05(-1.13%)
Nov 26, 2010 4.400 4.455 4.400 4.450 2,606 +0.10(+2.30%)
Nov 24, 2010 4.310 4.350 4.350 4.350 4,970 +0.04(+0.93%)
Nov 23, 2010 4.450 4.450 4.190 4.310 21,633 -0.16(-3.58%)
Nov 22, 2010 4.500 4.540 4.310 4.470 24,792 -0.03(-0.67%)
Nov 19, 2010 4.510 4.800 4.500 4.500 72,588 -0.05(-1.10%)
Nov 18, 2010 4.770 4.770 4.520 4.550 9,540 -0.23(-4.81%)
Nov 17, 2010 4.740 4.840 4.690 4.780 9,051 -0.06(-1.24%)
Nov 16, 2010 4.960 4.960 4.610 4.840 19,730 -0.16(-3.20%)
Nov 15, 2010 4.740 5.000 4.740 5.000 9,090 -0.20(-3.85%)
Nov 12, 2010 5.000 5.380 4.960 5.200 37,435 +0.20(+4.00%)
Nov 11, 2010 5.010 5.030 4.910 5.000 30,368 -0.01(-0.20%)
Nov 10, 2010 5.060 5.150 5.000 5.010 47,357 -0.04(-0.79%)
Nov 09, 2010 5.500 5.800 4.960 5.050 134,162 -0.44(-8.01%)
Nov 08, 2010 4.850 5.490 4.850 5.490 68,148 +0.70(+14.61%)
Nov 05, 2010 4.900 4.900 4.750 4.790 6,105 -0.14(-2.84%)
Nov 04, 2010 5.000 5.060 4.930 4.930 12,642 -0.07(-1.40%)
Nov 03, 2010 5.000 5.010 4.875 5.000 7,346 +0.00(+0.00%)
Nov 02, 2010 5.080 5.500 4.920 5.000 24,003 -0.14(-2.72%)
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.