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 30, 2015 2.100 2.100 1.930 1.970 87,327 -0.17(-7.94%)
Jan 29, 2015 2.070 2.140 1.930 2.140 98,984 +0.08(+3.88%)
Jan 28, 2015 2.020 2.100 1.910 2.060 205,763 +0.05(+2.49%)
Jan 27, 2015 1.629 2.730 1.451 2.010 1,355,705 +0.55(+37.62%)
Jan 26, 2015 1.590 1.640 1.438 1.460 11,049 +0.04(+2.84%)
Jan 23, 2015 1.540 1.540 1.410 1.420 5,862 -0.12(-7.91%)
Jan 22, 2015 1.640 1.640 1.530 1.542 1,781 -0.11(-6.54%)
Jan 21, 2015 1.650 1.650 1.650 1.650 1,802 +0.08(+4.90%)
Jan 20, 2015 1.570 1.629 1.560 1.573 4,825 -0.07(-4.10%)
Jan 16, 2015 1.650 1.650 1.638 1.640 4,200 +0.04(+2.50%)
Jan 15, 2015 1.590 1.600 1.590 1.600 709 -0.04(-2.44%)
Jan 14, 2015 1.560 1.640 1.560 1.640 8,374 -0.02(-1.20%)
Jan 13, 2015 1.670 1.670 1.660 1.660 1,589 -0.01(-0.60%)
Jan 12, 2015 1.680 1.680 1.550 1.670 5,825 +0.08(+5.03%)
Jan 09, 2015 1.550 1.650 1.550 1.590 1,232 -0.04(-2.45%)
Jan 08, 2015 1.660 1.675 1.590 1.630 3,086 +0.06(+3.62%)
Jan 07, 2015 1.680 1.680 1.573 1.573 2,320 +0.01(+0.83%)
Jan 06, 2015 1.550 1.678 1.550 1.560 4,195 -0.05(-3.32%)
Jan 05, 2015 1.560 1.614 1.560 1.614 2,460 +0.05(+3.25%)
Jan 02, 2015 1.540 1.690 1.530 1.563 4,150 -0.03(-1.71%)
Dec 31, 2014 1.690 1.590 1.590 1.590 4,100 -0.10(-5.92%)
Dec 30, 2014 1.690 1.690 1.630 1.690 3,000 +0.00(+0.00%)
Dec 29, 2014 1.580 1.700 1.580 1.690 2,503 +0.03(+1.73%)
Dec 26, 2014 1.700 1.700 1.570 1.661 2,742 -0.03(-1.70%)
Dec 24, 2014 1.550 1.690 1.690 1.690 14,700 +0.15(+9.74%)
Dec 23, 2014 1.529 1.540 1.520 1.540 2,230 -0.01(-0.65%)
Dec 22, 2014 1.590 1.590 1.550 1.550 406 -0.03(-1.90%)
Dec 19, 2014 1.510 1.620 1.500 1.580 13,349 -0.07(-4.24%)
Dec 17, 2014 1.600 1.650 1.650 1.650 163 +0.12(+7.84%)
Dec 16, 2014 1.550 1.600 1.530 1.530 3,380 -0.05(-3.16%)
Dec 15, 2014 1.610 1.626 1.580 1.580 6,043 -0.12(-7.06%)
Dec 12, 2014 1.710 1.710 1.700 1.700 700 -0.01(-0.58%)
Dec 11, 2014 1.742 1.742 1.700 1.710 2,550 -0.03(-1.72%)
Dec 10, 2014 1.750 1.760 1.710 1.740 9,294 -0.03(-1.69%)
Dec 09, 2014 1.750 1.770 1.750 1.770 5,203 -0.01(-0.56%)
Dec 08, 2014 1.830 1.870 1.780 1.780 4,535 -0.05(-2.56%)
Dec 05, 2014 1.791 1.827 1.791 1.827 1,216 +0.04(+2.12%)
Dec 04, 2014 1.830 1.834 1.770 1.789 8,633 -0.10(-5.34%)
Dec 03, 2014 1.830 1.920 1.810 1.890 19,718 -0.01(-0.53%)
Dec 02, 2014 1.850 1.920 1.850 1.900 13,841 -0.03(-1.56%)
Dec 01, 2014 1.970 1.970 1.880 1.930 16,637 -0.05(-2.50%)
Nov 28, 2014 1.970 1.980 1.880 1.980 925 +0.02(+0.79%)
Nov 26, 2014 1.860 1.964 1.964 1.964 12,300 +0.07(+3.92%)
Nov 25, 2014 2.000 2.000 1.760 1.890 64,574 -0.12(-5.97%)
Nov 24, 2014 2.140 2.140 2.010 2.010 16,980 -0.09(-4.29%)
Nov 21, 2014 2.200 2.210 2.060 2.100 12,872 -0.07(-3.23%)
Nov 20, 2014 2.170 2.210 2.170 2.170 10,838 +0.00(+0.00%)
Nov 19, 2014 2.200 2.260 2.170 2.170 12,353 -0.08(-3.56%)
Nov 18, 2014 2.255 2.255 2.230 2.250 2,652 -0.01(-0.50%)
Nov 17, 2014 2.280 2.340 2.250 2.261 12,840 +0.02(+0.95%)
Nov 14, 2014 2.250 2.440 2.121 2.240 50,381 +0.11(+5.16%)
Nov 13, 2014 2.130 2.190 2.090 2.130 10,930 -0.03(-1.50%)
Nov 12, 2014 2.170 2.200 2.080 2.163 18,395 +0.01(+0.58%)
Nov 11, 2014 2.200 2.200 2.070 2.150 26,677 -0.10(-4.32%)
Nov 10, 2014 2.250 2.250 2.200 2.247 3,523 -0.05(-2.30%)
Nov 07, 2014 2.255 2.340 2.250 2.300 5,250 +0.01(+0.44%)
Nov 06, 2014 2.320 2.320 2.290 2.290 2,466 -0.06(-2.55%)
Nov 05, 2014 2.230 2.350 2.230 2.350 2,705 +0.05(+2.17%)
Nov 04, 2014 2.340 2.380 2.260 2.300 16,677 -0.12(-4.96%)
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.