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, 2019 7.150 7.610 6.750 6.930 127,490 +0.18(+2.67%)
Jan 30, 2019 8.970 9.070 6.330 6.750 298,568 -1.85(-21.51%)
Jan 29, 2019 8.390 9.310 7.990 8.600 109,167 +0.21(+2.50%)
Jan 28, 2019 9.430 9.440 8.000 8.390 132,155 -1.32(-13.59%)
Jan 25, 2019 10.87 11.00 9.220 9.710 126,200 -1.08(-10.01%)
Jan 24, 2019 10.88 11.36 9.450 10.79 51,148 -0.21(-1.91%)
Jan 23, 2019 11.50 12.00 10.80 11.00 77,291 -0.01(-0.09%)
Jan 22, 2019 12.84 12.96 10.84 11.01 62,315 -1.25(-10.20%)
Jan 18, 2019 12.65 13.25 11.59 12.26 76,800 -0.30(-2.39%)
Jan 17, 2019 12.44 12.66 11.06 12.56 73,961 -0.10(-0.79%)
Jan 16, 2019 14.00 14.24 11.57 12.66 131,806 -1.71(-11.90%)
Jan 15, 2019 15.66 16.33 14.05 14.37 49,336 -0.84(-5.52%)
Jan 14, 2019 17.08 17.25 14.50 15.21 57,702 -1.60(-9.52%)
Jan 11, 2019 18.95 18.95 16.81 16.81 51,100 -1.39(-7.64%)
Jan 10, 2019 17.60 20.70 17.60 18.20 157,252 +0.14(+0.78%)
Jan 09, 2019 18.35 18.50 16.77 18.06 89,956 -0.23(-1.26%)
Jan 08, 2019 17.55 18.43 17.27 18.29 112,017 +0.72(+4.10%)
Jan 07, 2019 16.19 18.20 15.70 17.57 142,255 +1.00(+6.04%)
Jan 04, 2019 17.58 17.94 16.30 16.57 63,500 -0.80(-4.61%)
Jan 03, 2019 18.53 18.55 15.80 17.37 92,870 -0.09(-0.52%)
Jan 02, 2019 16.13 19.00 16.13 17.46 128,131 +1.73(+11.00%)
Dec 31, 2018 19.27 19.39 13.00 15.73 155,400 -3.27(-17.21%)
Dec 28, 2018 17.33 19.77 16.99 19.00 207,600 +2.01(+11.83%)
Dec 27, 2018 15.16 19.21 15.01 16.99 206,849 +2.00(+13.34%)
Dec 26, 2018 11.92 15.39 11.92 14.99 120,041 +3.07(+25.76%)
Dec 24, 2018 13.25 13.37 11.33 11.92 84,600 -1.74(-12.74%)
Dec 21, 2018 9.350 15.00 9.350 13.66 356,400 +4.11(+43.04%)
Dec 20, 2018 8.180 10.02 8.080 9.550 305,357 +1.25(+15.06%)
Dec 19, 2018 8.700 10.90 8.000 8.300 350,196 -0.38(-4.38%)
Dec 18, 2018 9.930 10.79 8.000 8.680 268,245 -1.99(-18.65%)
Dec 17, 2018 16.90 16.90 10.07 10.67 232,363 -6.33(-37.24%)
Dec 14, 2018 19.36 19.60 14.29 17.00 206,700 -2.36(-12.19%)
Dec 13, 2018 22.95 22.96 17.21 19.36 125,625 -2.67(-12.12%)
Dec 12, 2018 21.84 25.00 16.50 22.03 334,907 +1.59(+7.78%)
Dec 11, 2018 17.77 20.45 16.99 20.44 225,553 +3.67(+21.88%)
Dec 10, 2018 16.64 16.77 14.09 16.77 193,530 +3.23(+23.86%)
Dec 07, 2018 14.30 19.66 13.05 13.54 322,600 -0.65(-4.58%)
Dec 06, 2018 11.50 14.49 11.50 14.19 139,417 +2.67(+23.18%)
Dec 04, 2018 11.35 11.98 11.25 11.52 49,800 +0.27(+2.40%)
Dec 03, 2018 11.45 12.24 10.90 11.25 104,959 +0.87(+8.38%)
Nov 30, 2018 9.300 10.88 9.300 10.38 100,200 +1.11(+11.97%)
Nov 29, 2018 11.30 11.88 9.150 9.270 177,533 -1.08(-10.44%)
Nov 28, 2018 9.350 10.80 8.980 10.35 148,013 +1.09(+11.78%)
Nov 27, 2018 8.980 9.599 8.350 9.260 107,036 +0.02(+0.22%)
Nov 26, 2018 8.460 9.500 8.460 9.240 124,444 +0.15(+1.65%)
Nov 23, 2018 8.360 9.285 8.360 9.090 33,500 +0.73(+8.73%)
Nov 21, 2018 8.360 8.360 8.360 0 -0.44(-5.00%)
Nov 20, 2018 6.150 8.800 6.150 8.800 184,038 +2.36(+36.65%)
Nov 19, 2018 7.030 7.360 6.440 6.440 64,068 -0.71(-9.93%)
Nov 16, 2018 7.120 9.500 7.020 7.150 514,300 -0.07(-0.97%)
Nov 15, 2018 6.070 7.400 5.870 7.220 185,131 +1.09(+17.78%)
Nov 14, 2018 5.000 6.340 5.000 6.130 123,287 +1.12(+22.36%)
Nov 13, 2018 4.950 5.210 4.950 5.010 36,908 +0.06(+1.21%)
Nov 12, 2018 5.120 5.120 4.950 4.950 22,963 -0.24(-4.62%)
Nov 09, 2018 5.010 5.190 4.930 5.190 25,600 +0.09(+1.76%)
Nov 08, 2018 4.570 5.460 4.570 5.100 119,216 +0.51(+11.11%)
Nov 07, 2018 5.020 5.190 4.500 4.590 132,856 -0.81(-15.00%)
Nov 06, 2018 6.920 6.920 5.000 5.400 161,577 -0.86(-13.74%)
Nov 05, 2018 7.800 9.750 5.700 6.260 319,028 -1.00(-13.77%)
Nov 02, 2018 7.590 7.870 6.980 7.260 62,300 +0.57(+8.52%)
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.