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, 2018 0.9405 0.9900 0.8900 0.8900 14,637 -0.06(-6.32%)
Feb 27, 2018 0.9900 0.9900 0.9308 0.9500 50,712 -0.03(-3.06%)
Feb 26, 2018 0.9600 1.000 0.9600 0.9800 19,989 +0.03(+3.16%)
Feb 23, 2018 0.9523 0.9665 0.9500 0.9500 19,746 -0.02(-1.76%)
Feb 22, 2018 0.9100 1.023 0.9100 0.9670 94,021 +0.06(+6.24%)
Feb 21, 2018 0.9103 0.9400 0.9102 0.9102 5,938 +0.00(+0.02%)
Feb 20, 2018 0.9100 0.9100 0.9100 0.9100 10,186 +0.01(+1.21%)
Feb 16, 2018 0.8991 0.8991 0.8991 0 -0.02(-2.27%)
Feb 15, 2018 0.9500 0.9500 0.9100 0.9200 14,622 -0.01(-1.08%)
Feb 14, 2018 0.9200 0.9660 0.8800 0.9300 26,920 +0.01(+1.09%)
Feb 13, 2018 0.9200 0.9399 0.8800 0.9200 53,573 +0.02(+2.11%)
Feb 12, 2018 0.9300 0.9700 0.9010 0.9010 101,936 -0.06(-6.15%)
Feb 09, 2018 1.000 1.000 0.9501 0.9600 26,651 -0.02(-2.04%)
Feb 08, 2018 1.000 1.000 0.9501 0.9800 43,402 -0.01(-0.99%)
Feb 07, 2018 0.9400 0.9400 0.9898 72,008 +0.05(+5.30%)
Feb 06, 2018 0.9340 0.9500 0.8902 0.9400 73,739 +0.00(+0.00%)
Feb 05, 2018 1.010 1.040 0.9400 0.9400 36,060 -0.06(-6.00%)
Feb 02, 2018 1.050 1.059 0.9800 1.000 94,521 -0.02(-1.96%)
Feb 01, 2018 1.040 1.040 1.000 1.020 34,984 -0.01(-0.97%)
Jan 31, 2018 1.050 1.070 1.000 1.030 128,525 +0.03(+3.00%)
Jan 30, 2018 1.100 0.9900 1.000 131,345 -0.10(-9.09%)
Jan 29, 2018 1.120 1.139 1.080 1.100 17,492 -0.02(-1.79%)
Jan 26, 2018 1.110 1.220 1.061 1.120 54,462 +0.01(+0.90%)
Jan 25, 2018 1.170 1.170 1.110 1.110 47,123 -0.06(-5.13%)
Jan 24, 2018 1.180 1.218 1.150 1.170 15,723 -0.01(-0.85%)
Jan 23, 2018 1.180 1.190 1.150 1.180 13,320 +0.03(+2.61%)
Jan 22, 2018 1.220 1.220 1.150 1.150 48,527 -0.09(-7.26%)
Jan 19, 2018 1.170 1.240 1.150 1.240 19,130 +0.04(+3.33%)
Jan 18, 2018 1.172 1.240 1.172 1.200 26,708 -0.01(-0.83%)
Jan 17, 2018 1.300 1.300 1.190 1.210 50,557 -0.06(-4.72%)
Jan 16, 2018 1.170 1.436 1.160 1.270 522,253 +0.14(+12.39%)
Jan 12, 2018 1.130 1.130 1.130 0 -0.02(-1.74%)
Jan 11, 2018 1.120 1.120 1.100 1.150 51,575 +0.04(+3.60%)
Jan 10, 2018 1.140 1.150 1.100 1.110 27,496 -0.05(-4.31%)
Jan 09, 2018 1.190 1.210 1.130 1.160 65,730 -0.05(-4.12%)
Jan 08, 2018 1.190 1.250 1.120 1.210 62,296 +0.04(+3.41%)
Jan 05, 2018 1.270 1.490 1.150 1.170 837,600 -0.10(-7.87%)
Jan 04, 2018 1.070 1.290 1.040 1.270 778,833 +0.20(+18.56%)
Jan 03, 2018 1.020 1.120 0.9700 1.071 93,754 +0.04(+4.00%)
Jan 02, 2018 1.010 1.100 0.9999 1.030 117,105 +0.06(+6.19%)
Dec 29, 2017 0.9700 0.9700 0.9700 0 -0.10(-9.35%)
Dec 28, 2017 1.040 1.090 1.031 1.070 37,831 -0.03(-2.74%)
Dec 27, 2017 1.015 1.330 1.015 1.100 814,409 +0.08(+7.85%)
Dec 26, 2017 0.9690 1.030 0.9601 1.020 11,587 +0.01(+0.49%)
Dec 22, 2017 1.010 1.020 0.9600 1.015 8,933 +0.03(+3.57%)
Dec 21, 2017 0.9800 1.070 0.9600 0.9800 56,325 -0.02(-2.00%)
Dec 20, 2017 1.020 1.050 0.9501 1.000 76,828 -0.02(-1.96%)
Dec 19, 2017 0.9600 1.050 0.9600 1.020 273,921 +0.06(+6.25%)
Dec 18, 2017 0.9900 0.9999 0.9501 0.9600 17,670 -0.04(-3.98%)
Dec 15, 2017 1.020 1.040 0.9500 0.9998 45,499 -0.06(-5.68%)
Dec 14, 2017 0.9800 1.060 0.9520 1.060 32,436 +0.09(+8.72%)
Dec 13, 2017 0.9850 1.060 0.9750 0.9750 91,055 +0.01(+1.35%)
Dec 12, 2017 1.040 1.070 0.9500 0.9620 98,010 -0.10(-9.25%)
Dec 11, 2017 1.070 1.070 0.9600 1.060 56,180 +0.04(+3.92%)
Dec 08, 2017 0.9600 1.020 0.9600 1.020 1,715 +0.06(+6.25%)
Dec 07, 2017 1.050 1.050 0.9600 0.9600 18,702 -0.11(-10.28%)
Dec 06, 2017 0.9785 1.070 0.9785 1.070 40,371 +0.10(+10.31%)
Dec 05, 2017 1.104 1.104 0.9700 0.9700 37,753 -0.04(-3.96%)
Dec 04, 2017 1.010 1.090 1.010 1.010 20,472 -0.01(-0.97%)
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.