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 (%)
Mar 31, 2011 3.450 3.450 3.260 3.260 1,870 -0.19(-5.60%)
Mar 30, 2011 3.454 3.454 3.454 3.454 100 +0.05(+1.57%)
Mar 29, 2011 3.330 3.415 3.250 3.400 3,929 +0.15(+4.62%)
Mar 28, 2011 3.350 3.480 3.200 3.250 10,000 -0.02(-0.61%)
Mar 25, 2011 3.390 3.390 3.070 3.270 28,950 -0.25(-7.09%)
Mar 24, 2011 3.740 3.740 3.370 3.520 13,767 -0.06(-1.69%)
Mar 23, 2011 3.250 3.590 3.240 3.580 21,777 +0.51(+16.64%)
Mar 22, 2011 3.100 3.100 2.850 3.069 4,855 -0.02(-0.67%)
Mar 21, 2011 3.120 3.200 3.010 3.090 2,375 -0.03(-0.96%)
Mar 18, 2011 3.120 3.200 3.120 3.120 2,345 -0.03(-0.95%)
Mar 17, 2011 3.300 3.380 3.150 3.150 7,096 -0.15(-4.55%)
Mar 16, 2011 3.590 3.600 2.850 3.300 12,075 -0.35(-9.59%)
Mar 15, 2011 3.650 3.650 3.570 3.650 5,067 -0.09(-2.36%)
Mar 14, 2011 3.650 4.000 3.650 3.738 8,532 +0.05(+1.31%)
Mar 11, 2011 3.570 3.690 3.570 3.690 1,640 +0.02(+0.54%)
Mar 10, 2011 3.750 3.765 3.600 3.670 4,020 -0.01(-0.27%)
Mar 09, 2011 3.620 3.797 3.620 3.680 4,994 -0.04(-1.08%)
Mar 08, 2011 3.820 3.820 3.600 3.720 10,805 -0.11(-2.87%)
Mar 07, 2011 3.840 3.840 3.830 3.830 300 -0.03(-0.78%)
Mar 04, 2011 3.830 3.860 3.760 3.860 9,751 -0.04(-1.03%)
Mar 03, 2011 3.800 4.150 3.790 3.900 27,693 -0.25(-6.02%)
Mar 02, 2011 4.020 4.270 4.010 4.150 6,552 +0.16(+4.01%)
Mar 01, 2011 4.205 4.270 3.900 3.990 15,839 -0.22(-5.13%)
Feb 28, 2011 4.100 4.206 4.090 4.206 6,363 +0.11(+2.58%)
Feb 25, 2011 4.050 4.100 4.050 4.100 7,503 +0.02(+0.49%)
Feb 24, 2011 4.030 4.080 3.600 4.080 27,670 +0.02(+0.49%)
Feb 23, 2011 4.080 4.080 4.030 4.060 5,265 +0.01(+0.25%)
Feb 22, 2011 4.080 4.080 4.050 4.050 1,425 -0.05(-1.22%)
Feb 18, 2011 4.080 4.100 4.080 4.100 12,494 +0.00(+0.00%)
Feb 17, 2011 4.100 4.100 4.100 4.100 1,000 -0.00(-0.00%)
Feb 16, 2011 4.110 4.160 4.100 4.100 4,716 -0.09(-2.15%)
Feb 15, 2011 4.180 4.190 4.010 4.190 3,725 +0.01(+0.24%)
Feb 14, 2011 4.100 4.290 4.020 4.180 9,538 -0.07(-1.65%)
Feb 11, 2011 4.098 4.330 4.091 4.250 3,440 +0.09(+2.16%)
Feb 10, 2011 3.950 4.180 3.950 4.160 15,030 +0.04(+0.98%)
Feb 09, 2011 4.250 4.250 4.100 4.120 6,635 -0.18(-4.19%)
Feb 08, 2011 4.390 4.390 4.150 4.300 6,045 +0.07(+1.65%)
Feb 07, 2011 4.250 4.250 4.110 4.230 11,758 -0.02(-0.47%)
Feb 04, 2011 4.410 4.600 4.250 4.250 3,125 -0.05(-1.16%)
Feb 03, 2011 4.330 4.365 4.260 4.300 3,740 -0.10(-2.35%)
Feb 02, 2011 4.370 4.450 4.250 4.404 4,960 -0.05(-1.04%)
Feb 01, 2011 4.620 4.635 4.431 4.450 2,910 -0.05(-1.11%)
Jan 31, 2011 4.620 4.645 4.400 4.500 4,932 +0.08(+1.81%)
Jan 28, 2011 4.640 4.640 4.420 4.420 4,415 -0.24(-5.15%)
Jan 27, 2011 4.590 4.689 4.590 4.660 851 +0.08(+1.64%)
Jan 26, 2011 4.700 4.700 4.585 4.585 2,350 +0.17(+3.73%)
Jan 25, 2011 4.460 4.460 4.410 4.420 6,652 -0.18(-3.92%)
Jan 24, 2011 4.620 4.700 4.600 4.600 4,992 -0.10(-2.13%)
Jan 21, 2011 4.710 4.750 4.700 4.700 16,711 +0.01(+0.21%)
Jan 20, 2011 4.750 4.750 4.620 4.690 17,459 +0.25(+5.51%)
Jan 19, 2011 4.510 4.510 4.440 4.445 1,916 -0.14(-3.16%)
Jan 18, 2011 4.390 4.590 4.390 4.590 6,971 +0.03(+0.66%)
Jan 14, 2011 4.422 4.640 4.422 4.560 10,450 -0.06(-1.30%)
Jan 13, 2011 4.800 4.800 4.310 4.620 34,857 -0.25(-5.05%)
Jan 12, 2011 4.800 4.880 4.800 4.865 8,980 +0.09(+1.79%)
Jan 11, 2011 4.800 4.800 4.710 4.780 3,710 +0.06(+1.27%)
Jan 10, 2011 4.660 4.789 4.650 4.720 6,214 +0.14(+3.05%)
Jan 07, 2011 4.600 4.690 4.550 4.580 12,360 +0.09(+2.12%)
Jan 06, 2011 4.410 4.500 4.410 4.485 8,050 +0.08(+1.70%)
Jan 05, 2011 4.680 4.700 4.410 4.410 20,029 -0.24(-5.16%)
Jan 04, 2011 5.000 5.000 4.640 4.650 38,923 -0.40(-7.92%)
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.