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 28, 2013 0.9300 0.9300 0.9100 0.9200 11,800 -0.03(-3.16%)
Feb 27, 2013 0.9480 0.9500 0.9480 0.9500 1,600 -0.01(-0.89%)
Feb 26, 2013 0.9200 0.9680 0.9100 0.9585 5,630 -0.00(-0.15%)
Feb 22, 2013 0.9100 0.9800 0.9100 0.9599 10,242 +0.02(+2.12%)
Feb 21, 2013 0.9695 0.9695 0.9000 0.9400 3,799 -0.03(-3.08%)
Feb 20, 2013 1.000 1.000 0.9300 0.9699 19,250 -0.02(-2.02%)
Feb 19, 2013 0.9600 1.000 0.9600 0.9899 12,213 +0.05(+5.32%)
Feb 15, 2013 1.000 1.000 0.9300 0.9399 4,980 -0.02(-2.09%)
Feb 14, 2013 1.000 1.000 0.9001 0.9600 28,508 -0.04(-4.00%)
Feb 13, 2013 0.8800 1.010 0.8800 1.000 94,820 +0.12(+13.01%)
Feb 12, 2013 0.8550 0.8900 0.8500 0.8849 11,618 -0.01(-0.57%)
Feb 11, 2013 0.8550 0.8900 0.8550 0.8900 5,900 +0.00(+0.00%)
Feb 08, 2013 0.8700 0.9000 0.8600 0.8900 5,734 -0.02(-2.20%)
Feb 07, 2013 0.9000 0.9100 0.8500 0.9100 2,413 +0.01(+1.17%)
Feb 06, 2013 0.9000 0.9100 0.8521 0.8995 2,656 -0.01(-1.15%)
Feb 04, 2013 0.8700 0.9280 0.8402 0.9100 6,895 -0.02(-2.14%)
Feb 01, 2013 0.8900 0.9299 0.8599 0.9299 12,201 -0.00(-0.43%)
Jan 31, 2013 0.9370 0.9370 0.8600 0.9339 1,420 +0.04(+4.93%)
Jan 30, 2013 0.8700 0.9000 0.8600 0.8900 15,621 -0.01(-1.11%)
Jan 29, 2013 0.9270 0.9281 0.8900 0.9000 8,601 -0.01(-1.10%)
Jan 28, 2013 0.9380 0.9380 0.8600 0.9100 14,099 -0.03(-3.18%)
Jan 25, 2013 0.8900 0.9479 0.8900 0.9399 13,033 +0.03(+2.83%)
Jan 24, 2013 0.9800 1.119 0.8600 0.9140 224,999 -0.04(-3.79%)
Jan 23, 2013 0.9500 0.9699 0.9400 0.9500 9,500 -0.03(-3.05%)
Jan 22, 2013 0.9700 0.9900 0.9202 0.9799 13,112 +0.02(+2.61%)
Jan 18, 2013 1.000 1.000 0.9200 0.9550 11,559 -0.01(-1.54%)
Jan 17, 2013 0.9900 0.9900 0.9200 0.9699 13,050 +0.06(+6.58%)
Jan 16, 2013 0.9400 0.9899 0.9001 0.9100 7,462 -0.06(-6.19%)
Jan 15, 2013 1.000 1.000 0.9010 0.9700 10,970 -0.02(-2.02%)
Jan 14, 2013 1.000 1.000 0.9001 0.9900 6,746 -0.01(-1.00%)
Jan 11, 2013 0.9800 1.010 0.9602 1.000 2,880 -0.01(-0.99%)
Jan 10, 2013 0.9800 1.030 0.9300 1.010 25,108 +0.01(+1.00%)
Jan 09, 2013 0.9900 1.040 0.9900 1.000 13,545 +0.01(+1.02%)
Jan 08, 2013 0.9700 0.9899 0.9400 0.9899 9,708 +0.03(+3.11%)
Jan 07, 2013 1.020 1.020 0.9530 0.9600 14,731 -0.01(-0.73%)
Jan 04, 2013 1.000 1.030 0.9510 0.9671 25,385 -0.07(-7.01%)
Jan 03, 2013 1.010 1.040 1.000 1.040 17,007 +0.00(+0.00%)
Jan 02, 2013 1.040 1.060 1.000 1.040 10,240 +0.01(+0.97%)
Dec 31, 2012 0.9700 1.040 0.9700 1.030 13,107 +0.03(+3.00%)
Dec 28, 2012 0.9500 1.090 0.9500 1.000 40,051 +0.00(+0.00%)
Dec 27, 2012 1.030 1.090 0.9490 1.000 30,724 -0.09(-8.26%)
Dec 26, 2012 1.020 1.090 1.020 1.090 2,800 +0.00(+0.00%)
Dec 24, 2012 1.010 1.100 0.9756 1.090 13,657 +0.03(+2.83%)
Dec 21, 2012 1.040 1.060 1.026 1.060 7,833 +0.00(+0.00%)
Dec 20, 2012 1.100 1.100 1.000 1.060 16,513 +0.01(+0.95%)
Dec 19, 2012 1.030 1.050 1.000 1.050 38,501 -0.02(-1.67%)
Dec 18, 2012 1.010 1.100 1.010 1.068 14,879 -0.01(-1.13%)
Dec 17, 2012 1.150 1.150 1.000 1.080 7,400 -0.01(-0.92%)
Dec 14, 2012 1.090 1.160 1.077 1.090 8,415 +0.05(+4.81%)
Dec 13, 2012 1.040 1.100 1.040 1.040 11,000 -0.06(-5.45%)
Dec 12, 2012 1.050 1.180 1.030 1.100 32,970 +0.10(+9.99%)
Dec 11, 2012 1.190 1.210 1.000 1.000 49,450 -0.17(-14.53%)
Dec 10, 2012 1.190 1.190 1.030 1.170 29,260 +0.16(+15.84%)
Dec 07, 2012 1.140 1.150 0.9040 1.010 63,040 -0.04(-3.81%)
Dec 06, 2012 1.080 1.120 1.050 1.050 12,772 -0.06(-5.41%)
Dec 05, 2012 1.250 1.250 1.090 1.110 21,552 -0.14(-11.20%)
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.