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 (%)
Feb 29, 2012 0.8000 0.9500 0.7700 0.8700 43,412 +0.07(+8.76%)
Feb 28, 2012 0.7999 0.7999 0.7999 0.7999 150 +0.00(+0.00%)
Feb 27, 2012 0.7700 0.7999 0.7100 0.7999 768 +0.01(+1.25%)
Feb 24, 2012 0.8600 0.8600 0.7764 0.7900 6,701 -0.10(-11.19%)
Feb 23, 2012 0.7400 0.9049 0.7202 0.8895 3,198 +0.07(+8.48%)
Feb 22, 2012 0.8999 0.8999 0.7200 0.8200 3,217 -0.06(-7.03%)
Feb 21, 2012 0.8850 0.8850 0.8820 0.8820 300 +0.01(+1.38%)
Feb 17, 2012 0.7103 0.9095 0.7103 0.8700 3,456 +0.07(+8.75%)
Feb 16, 2012 0.9500 0.9500 0.7205 0.8000 9,250 -0.02(-2.44%)
Feb 15, 2012 0.7700 0.8200 0.7700 0.8200 1,104 +0.08(+10.22%)
Feb 13, 2012 0.8100 0.7440 0.7440 0.7440 3,500 -0.04(-4.62%)
Feb 10, 2012 0.9600 0.9600 0.7800 0.7800 8,709 -0.08(-9.30%)
Feb 09, 2012 0.7400 0.8600 0.7100 0.8600 18,650 +0.13(+17.81%)
Feb 08, 2012 0.6800 0.7700 0.6800 0.7300 4,413 +0.08(+12.43%)
Feb 07, 2012 0.6400 0.6493 0.5500 0.6493 2,894 +0.01(+1.33%)
Feb 06, 2012 0.5700 0.6500 0.5700 0.6408 15,558 +0.09(+16.51%)
Feb 03, 2012 0.5800 0.5800 0.5500 0.5500 2,075 -0.03(-5.17%)
Feb 02, 2012 0.5601 0.5800 0.5500 0.5800 3,700 +0.01(+1.75%)
Feb 01, 2012 0.5800 0.5800 0.5700 0.5700 5,572 +0.00(+0.00%)
Jan 31, 2012 0.5700 0.5700 0.5700 0.5700 1,200 +0.00(+0.00%)
Jan 30, 2012 0.5700 0.5700 0.5700 0.5700 100 -0.01(-1.72%)
Jan 27, 2012 0.5700 0.5800 0.5700 0.5800 2,943 -0.02(-3.33%)
Jan 26, 2012 0.5900 0.6000 0.5900 0.6000 8,080 +0.02(+3.45%)
Jan 25, 2012 0.6000 0.6000 0.5750 0.5800 4,200 -0.02(-3.17%)
Jan 24, 2012 0.5998 0.6000 0.5990 0.5990 900 +0.01(+1.53%)
Jan 23, 2012 0.5900 0.6140 0.5900 0.5900 8,522 +0.00(+0.00%)
Jan 20, 2012 0.5300 0.6100 0.5300 0.5900 25,476 +0.10(+20.41%)
Jan 19, 2012 0.4900 0.5151 0.4711 0.4900 3,800 -0.01(-2.00%)
Jan 18, 2012 0.5065 0.5065 0.5000 0.5000 950 +0.00(+0.00%)
Jan 17, 2012 0.4700 0.5152 0.4602 0.5000 5,104 -0.03(-5.66%)
Jan 13, 2012 0.4700 0.5400 0.4600 0.5300 1,174 -0.01(-1.85%)
Jan 12, 2012 0.5400 0.5400 0.5400 0.5400 200 +0.06(+11.57%)
Jan 11, 2012 0.5700 0.5800 0.4600 0.4840 18,013 -0.09(-15.09%)
Jan 10, 2012 0.5700 0.5700 0.5700 0.5700 400 +0.00(+0.00%)
Jan 09, 2012 0.5220 0.6300 0.5000 0.5700 3,351 -0.05(-8.51%)
Jan 05, 2012 0.6200 0.6230 0.6230 0.6230 200 -0.05(-7.01%)
Jan 04, 2012 0.5900 0.6700 0.5900 0.6700 1,050 +0.00(+0.60%)
Dec 30, 2011 0.6600 0.6660 0.6500 0.6660 9,382 +0.02(+2.46%)
Dec 29, 2011 0.6000 0.6500 0.6000 0.6500 3,075 -0.03(-4.41%)
Dec 28, 2011 0.6000 0.6800 0.6000 0.6800 1,700 +0.07(+11.48%)
Dec 27, 2011 0.6000 0.7350 0.6000 0.6100 4,945 +0.04(+6.46%)
Dec 23, 2011 0.5500 0.6000 0.5500 0.5730 2,100 -0.01(-1.21%)
Dec 21, 2011 0.5000 0.5990 0.5000 0.5800 6,243 +0.09(+18.37%)
Dec 20, 2011 0.4700 0.5000 0.4700 0.4900 2,647 -0.05(-9.23%)
Dec 16, 2011 0.5398 0.5398 0.5398 0.5398 0 -0.01(-1.82%)
Dec 15, 2011 0.4950 0.5498 0.4950 0.5498 500 +0.09(+19.52%)
Dec 14, 2011 0.5200 0.5200 0.4600 0.4600 4,300 -0.08(-14.81%)
Dec 13, 2011 0.5400 0.5400 0.5400 0.5400 200 -0.01(-1.82%)
Dec 12, 2011 0.5112 0.5500 0.5100 0.5500 19,044 -0.02(-3.51%)
Dec 09, 2011 0.5193 0.5700 0.5100 0.5700 520 +0.05(+9.62%)
Dec 08, 2011 0.5200 0.5200 0.5200 0.5200 100 -0.08(-12.63%)
Dec 07, 2011 0.5510 0.5952 0.5100 0.5952 3,060 -0.01(-2.43%)
Dec 06, 2011 0.5500 0.6199 0.5500 0.6100 4,700 +0.02(+3.39%)
Dec 05, 2011 0.5310 0.6393 0.5300 0.5900 15,707 -0.01(-1.67%)
Dec 02, 2011 0.6211 0.6211 0.5400 0.6000 5,630 -0.04(-5.51%)
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.