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 (%)
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%)
Nov 01, 2018 6.960 6.960 6.400 6.690 37,507 +0.05(+0.75%)
Oct 31, 2018 6.890 6.940 6.394 6.640 128,917 +0.22(+3.43%)
Oct 30, 2018 6.370 6.960 6.000 6.420 176,459 +0.16(+2.56%)
Oct 29, 2018 5.280 6.590 5.250 6.260 145,125 +1.10(+21.32%)
Oct 26, 2018 4.320 5.170 4.320 5.160 170,600 +0.83(+19.17%)
Oct 25, 2018 4.500 4.650 4.323 4.330 29,253 -0.16(-3.56%)
Oct 24, 2018 4.300 4.587 4.269 4.490 58,132 +0.13(+2.98%)
Oct 23, 2018 4.340 4.470 4.215 4.360 5,981 -0.11(-2.46%)
Oct 22, 2018 4.469 4.558 4.469 4.470 3,179 +0.01(+0.22%)
Oct 19, 2018 4.460 4.580 4.460 4.460 9,900 +0.06(+1.36%)
Oct 18, 2018 4.790 4.790 4.180 4.400 29,015 -0.50(-10.20%)
Oct 17, 2018 5.040 5.100 4.758 4.900 36,606 -0.10(-2.00%)
Oct 16, 2018 4.800 5.200 4.630 5.000 151,433 +0.26(+5.49%)
Oct 15, 2018 4.500 4.800 4.220 4.740 46,170 +0.44(+10.23%)
Oct 12, 2018 4.210 4.650 4.210 4.300 49,100 +0.23(+5.66%)
Oct 11, 2018 3.540 4.500 3.540 4.069 59,735 -0.43(-9.57%)
Oct 10, 2018 4.400 4.590 3.890 4.500 70,061 +0.10(+2.27%)
Oct 09, 2018 3.880 4.553 3.760 4.400 74,335 +0.45(+11.39%)
Oct 08, 2018 3.500 3.950 3.500 3.950 53,220 +0.43(+12.22%)
Oct 05, 2018 3.750 3.890 3.340 3.520 50,200 -0.28(-7.37%)
Oct 04, 2018 4.080 4.080 3.650 3.800 125,772 -0.28(-6.86%)
Oct 03, 2018 4.300 4.342 4.020 4.080 18,066 -0.30(-6.85%)
Oct 02, 2018 4.320 4.400 4.320 4.380 5,085 -0.02(-0.45%)
Oct 01, 2018 4.710 4.710 4.220 4.400 21,527 -0.30(-6.38%)
Sep 28, 2018 4.610 4.750 4.520 4.700 61,100 +0.07(+1.51%)
Sep 27, 2018 4.280 4.640 4.280 4.630 41,920 +0.33(+7.67%)
Sep 26, 2018 4.440 4.500 4.300 4.300 30,650 -0.14(-3.15%)
Sep 25, 2018 4.680 4.680 4.300 4.440 28,403 -0.14(-2.98%)
Sep 24, 2018 4.770 4.770 4.320 4.577 62,548 -0.17(-3.65%)
Sep 21, 2018 4.900 4.900 4.700 4.750 21,800 -0.01(-0.21%)
Sep 20, 2018 4.490 4.870 4.490 4.760 152,817 +0.31(+6.97%)
Sep 19, 2018 4.570 4.599 4.020 4.450 149,319 -0.14(-3.05%)
Sep 18, 2018 4.360 4.649 4.280 4.590 105,547 +0.33(+7.75%)
Sep 17, 2018 3.920 4.350 3.920 4.260 68,660 +0.33(+8.40%)
Sep 14, 2018 3.830 3.940 3.720 3.930 50,900 +0.09(+2.34%)
Sep 13, 2018 3.920 4.030 3.720 3.840 79,771 -0.04(-1.09%)
Sep 12, 2018 3.950 3.950 3.820 3.882 10,738 -0.10(-2.45%)
Sep 11, 2018 3.970 4.080 3.850 3.980 41,984 +0.05(+1.30%)
Sep 10, 2018 3.850 4.090 3.800 3.929 77,773 +0.06(+1.52%)
Sep 07, 2018 4.186 4.235 3.854 3.870 86,400 -0.40(-9.42%)
Sep 06, 2018 4.300 4.300 4.220 4.272 32,607 +0.00(+0.06%)
Sep 05, 2018 4.190 4.410 4.131 4.270 65,071 -0.02(-0.47%)
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.