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, 2016 0.7350 0.7350 0.7350 0.7350 207 -0.01(-0.68%)
Feb 26, 2016 0.7000 0.7644 0.7000 0.7400 1,060 +0.04(+5.17%)
Feb 25, 2016 0.7036 0.7036 0.7036 0.7036 101 +0.03(+5.01%)
Feb 24, 2016 0.5610 0.7300 0.5600 0.6700 1,600 -0.05(-7.07%)
Feb 23, 2016 0.6401 0.7210 0.6000 0.7210 6,611 +0.00(+0.14%)
Feb 22, 2016 0.6600 0.7200 0.6600 0.7200 275 +0.04(+5.88%)
Feb 19, 2016 0.6876 0.6876 0.6800 0.6800 242 -0.07(-8.91%)
Feb 18, 2016 0.7000 0.7500 0.6900 0.7465 12,750 -0.00(-0.37%)
Feb 17, 2016 0.6900 0.7493 0.6900 0.7493 260 -0.01(-1.33%)
Feb 16, 2016 0.6900 0.7594 0.6800 0.7594 4,056 -0.01(-1.38%)
Feb 12, 2016 0.7000 0.7700 0.7700 0.7700 2,100 +0.00(+0.06%)
Feb 11, 2016 0.7015 0.7695 0.7015 0.7695 201 +0.02(+2.60%)
Feb 10, 2016 0.7000 0.7500 0.7000 0.7500 1,800 +0.05(+7.14%)
Feb 09, 2016 0.7900 0.7900 0.7000 0.7000 39,847 +0.02(+3.31%)
Feb 08, 2016 0.6200 0.6776 0.6200 0.6776 308 -0.03(-4.64%)
Feb 05, 2016 0.7800 0.7900 0.6200 0.7106 2,306 -0.06(-7.34%)
Feb 04, 2016 0.5900 0.7669 0.5900 0.7669 1,857 +0.17(+27.82%)
Feb 03, 2016 0.5900 0.6000 0.5900 0.6000 4,637 +0.00(+0.67%)
Feb 02, 2016 0.6000 0.6000 0.5560 0.5960 5,029 -0.05(-8.15%)
Feb 01, 2016 0.6900 0.6900 0.6400 0.6489 2,917 -0.05(-7.30%)
Jan 29, 2016 0.6470 0.7000 0.6430 0.7000 1,401 +0.05(+8.02%)
Jan 27, 2016 0.5400 0.6480 0.6480 0.6480 9,300 -0.12(-15.29%)
Jan 26, 2016 0.6500 0.7900 0.5210 0.7650 8,119 +0.15(+25.25%)
Jan 25, 2016 0.5900 0.6108 0.5900 0.6108 4,528 -0.07(-10.16%)
Jan 22, 2016 0.5805 0.6799 0.5805 0.6799 626 +0.01(+1.49%)
Jan 21, 2016 0.6500 0.6699 0.6154 0.6699 2,804 -0.00(-0.01%)
Jan 20, 2016 0.6000 0.6700 0.6000 0.6700 10,121 -0.02(-2.90%)
Jan 19, 2016 0.6900 0.6900 0.6900 0.6900 1,506 -0.00(-0.30%)
Jan 14, 2016 0.7500 0.6921 0.6921 0.6921 15,100 -0.08(-10.12%)
Jan 13, 2016 0.7554 0.7700 0.7500 0.7700 2,657 +0.02(+2.49%)
Jan 12, 2016 0.7740 0.7803 0.7512 0.7513 7,403 -0.07(-8.38%)
Jan 08, 2016 0.8200 0.8200 0.8200 0.8200 100 -0.08(-8.87%)
Jan 07, 2016 0.8998 0.8998 0.8998 0.8998 200 +0.04(+4.63%)
Jan 05, 2016 0.8400 0.8600 0.8600 0.8600 15 -0.00(-0.31%)
Jan 04, 2016 0.8627 0.8627 0.8627 0.8627 100 +0.13(+18.18%)
Dec 31, 2015 0.7500 0.7300 0.7300 0.7300 8,400 -0.02(-2.67%)
Dec 30, 2015 0.9000 0.9000 0.7500 0.7500 7,683 -0.10(-12.28%)
Dec 29, 2015 0.8000 0.9200 0.8000 0.8550 900 -0.03(-3.39%)
Dec 28, 2015 0.8020 0.8850 0.7300 0.8850 3,043 -0.07(-7.81%)
Dec 24, 2015 0.7700 0.9600 0.9600 0.9600 4,200 +0.18(+23.81%)
Dec 23, 2015 0.8500 0.8500 0.7201 0.7754 8,551 -0.07(-8.78%)
Dec 22, 2015 0.8500 0.8632 0.8500 0.8500 10,086 -0.05(-5.03%)
Dec 21, 2015 0.8600 0.9500 0.8150 0.8950 7,649 +0.05(+5.29%)
Dec 18, 2015 0.8700 0.9200 0.8400 0.8500 1,930 -0.07(-7.60%)
Dec 16, 2015 0.8500 0.9199 0.9199 0.9199 700 +0.01(+1.09%)
Dec 15, 2015 0.9058 0.9100 0.9000 0.9100 400 +0.06(+7.06%)
Dec 14, 2015 0.8500 0.8500 0.8500 0.8500 100 -0.02(-2.30%)
Dec 11, 2015 0.8700 0.8701 0.8700 0.8700 7,618 +0.00(+0.00%)
Dec 09, 2015 0.8700 0.8700 0.8700 0.8700 1,000 -0.00(-0.01%)
Dec 08, 2015 0.9101 0.9101 0.8700 0.8701 7,152 -0.09(-9.36%)
Dec 04, 2015 0.9600 0.9600 0.9600 0.9600 4,000 -0.01(-1.03%)
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.