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, 2017 1.120 1.170 1.068 1.150 61,624 +0.03(+2.67%)
Jan 30, 2017 1.160 1.160 1.100 1.120 68,515 -0.05(-4.27%)
Jan 27, 2017 1.200 1.250 1.100 1.170 159,783 -0.04(-3.31%)
Jan 26, 2017 1.150 1.380 1.150 1.210 542,341 +0.05(+4.31%)
Jan 25, 2017 1.110 1.200 1.110 1.160 68,676 +0.00(+0.00%)
Jan 24, 2017 1.210 1.249 1.100 1.160 158,506 -0.06(-4.92%)
Jan 23, 2017 1.150 1.230 1.110 1.220 124,984 +0.08(+7.02%)
Jan 20, 2017 1.240 1.299 1.071 1.140 504,430 -0.14(-10.94%)
Jan 19, 2017 0.9500 1.580 0.9500 1.280 3,440,914 +0.38(+41.43%)
Jan 18, 2017 0.9279 0.9499 0.9050 0.9051 26,162 -0.06(-6.69%)
Jan 17, 2017 0.9100 0.9800 0.9100 0.9700 17,793 +0.06(+6.59%)
Jan 13, 2017 0.9100 0.9100 0.9100 0 -0.06(-6.35%)
Jan 12, 2017 0.9700 1.140 0.9170 0.9717 518,139 +0.09(+10.42%)
Jan 11, 2017 0.8600 0.8834 0.8576 0.8800 2,053 +0.02(+2.33%)
Jan 10, 2017 0.8600 0.9113 0.8600 0.8600 776 -0.01(-1.15%)
Jan 09, 2017 0.9600 0.9600 0.8700 0.8700 4,229 -0.07(-7.45%)
Jan 06, 2017 0.9100 0.9600 0.9091 0.9400 44,681 +0.03(+3.30%)
Jan 05, 2017 0.9400 0.9400 0.9000 0.9100 7,854 +0.03(+3.41%)
Jan 04, 2017 0.8613 0.8900 0.8600 0.8800 5,780 +0.01(+1.15%)
Jan 03, 2017 0.8837 0.9450 0.8655 0.8700 3,235 +0.00(+0.57%)
Dec 30, 2016 0.8651 0.8651 0.8651 0 +0.02(+1.78%)
Dec 29, 2016 0.8200 1.000 0.8200 0.8500 71,328 +0.02(+2.41%)
Dec 28, 2016 0.8101 0.8396 0.8100 0.8300 11,981 -0.00(-0.12%)
Dec 27, 2016 0.8180 0.8572 0.8180 0.8310 12,807 -0.04(-4.48%)
Dec 23, 2016 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Dec 22, 2016 0.8600 0.8600 0.8600 0.8600 964 -0.00(-0.10%)
Dec 21, 2016 0.8100 0.8712 0.8100 0.8609 32,069 +0.05(+6.28%)
Dec 20, 2016 0.8101 0.8113 0.8100 0.8100 3,700 +0.01(+1.04%)
Dec 19, 2016 0.8100 0.8104 0.8000 0.8017 22,885 -0.01(-1.06%)
Dec 16, 2016 0.8392 0.8392 0.8100 0.8103 8,646 -0.04(-4.67%)
Dec 15, 2016 0.8201 0.8700 0.8201 0.8500 12,187 +0.02(+2.41%)
Dec 14, 2016 0.8300 0.8300 0.8300 0.8300 3,126 -0.02(-2.35%)
Dec 13, 2016 0.8900 0.8900 0.8240 0.8500 3,517 -0.01(-1.16%)
Dec 12, 2016 0.8800 0.8800 0.8300 0.8600 33,172 -0.03(-2.82%)
Dec 09, 2016 0.9100 0.9102 0.8850 0.8850 12,099 -0.02(-1.67%)
Dec 08, 2016 0.8909 0.9200 0.8900 0.9000 6,415 -0.01(-1.10%)
Dec 07, 2016 0.9297 0.9297 0.8757 0.9100 15,125 +0.02(+2.25%)
Dec 06, 2016 0.9081 0.9081 0.8600 0.8900 10,086 -0.02(-2.20%)
Dec 05, 2016 0.9200 0.9417 0.8814 0.9100 4,357 +0.03(+3.41%)
Dec 02, 2016 0.9100 0.9100 0.8800 0.8800 27,564 -0.03(-3.30%)
Dec 01, 2016 0.9555 0.9555 0.9000 0.9100 9,647 +0.00(+0.00%)
Nov 30, 2016 0.9499 0.9550 0.9100 0.9100 30,587 -0.01(-1.14%)
Nov 29, 2016 0.9400 0.9500 0.9100 0.9205 37,765 -0.01(-1.02%)
Nov 28, 2016 0.9500 0.9500 0.9000 0.9300 16,462 +0.00(+0.00%)
Nov 25, 2016 0.9500 1.000 0.9300 0.9300 1,508 -0.03(-3.12%)
Nov 23, 2016 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
Nov 22, 2016 1.046 1.079 0.9500 0.9500 64,239 -0.07(-6.86%)
Nov 21, 2016 0.9268 1.040 0.9000 1.020 58,384 +0.03(+3.03%)
Nov 18, 2016 1.060 1.099 0.9200 0.9900 124,404 -0.09(-8.33%)
Nov 17, 2016 0.8117 1.360 0.8117 1.080 841,295 +0.25(+30.12%)
Nov 16, 2016 0.8000 0.8400 0.7510 0.8300 45,948 +0.03(+3.74%)
Nov 15, 2016 0.8650 0.8650 0.8000 0.8001 28,443 -0.06(-7.35%)
Nov 14, 2016 0.9200 0.9210 0.7800 0.8636 38,848 -0.05(-5.41%)
Nov 11, 2016 0.9297 0.9500 0.8900 0.9130 20,743 -0.01(-0.76%)
Nov 10, 2016 0.9200 0.9337 0.8855 0.9200 11,363 -0.06(-5.79%)
Nov 09, 2016 0.9200 0.9765 0.9100 0.9765 28,520 +0.05(+5.00%)
Nov 08, 2016 0.9510 0.9600 0.9129 0.9300 38,308 -0.05(-5.10%)
Nov 07, 2016 0.9517 0.9992 0.9501 0.9800 14,639 -0.01(-1.01%)
Nov 04, 2016 1.030 1.040 0.9700 0.9900 52,567 -0.04(-3.88%)
Nov 03, 2016 1.030 1.040 1.030 1.030 11,093 +0.00(+0.00%)
Nov 02, 2016 1.040 1.040 1.030 1.030 17,406 -0.04(-3.74%)
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.