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 30, 2012 0.8200 0.9400 0.8200 0.9400 4,000 +0.07(+8.03%)
Mar 29, 2012 0.9516 1.000 0.8600 0.8701 7,341 -0.08(-8.41%)
Mar 28, 2012 0.9500 1.140 0.9200 0.9500 41,871 +0.02(+2.33%)
Mar 27, 2012 0.9400 0.9480 0.8999 0.9284 6,933 -0.06(-6.21%)
Mar 26, 2012 1.080 1.120 0.9500 0.9899 14,953 -0.09(-8.34%)
Mar 23, 2012 1.138 1.138 1.040 1.080 7,863 -0.06(-5.25%)
Mar 22, 2012 1.190 1.190 1.140 1.140 3,426 -0.04(-3.40%)
Mar 21, 2012 1.240 1.410 1.000 1.180 63,861 -0.07(-5.60%)
Mar 20, 2012 1.030 1.320 0.9500 1.250 54,871 +0.35(+39.23%)
Mar 19, 2012 0.7800 0.9500 0.7700 0.8978 7,574 +0.12(+15.10%)
Mar 16, 2012 0.8100 0.8100 0.7570 0.7800 6,150 -0.04(-4.88%)
Mar 14, 2012 0.8100 0.8200 0.8200 0.8200 1,000 -0.05(-6.10%)
Mar 13, 2012 0.9910 1.040 0.8300 0.8733 7,680 -0.04(-4.03%)
Mar 12, 2012 1.000 1.010 0.8010 0.9100 16,759 -0.07(-7.14%)
Mar 09, 2012 1.010 1.030 0.8001 0.9800 9,408 +0.07(+8.19%)
Mar 08, 2012 0.8500 1.040 0.8500 0.9058 14,200 +0.01(+0.64%)
Mar 07, 2012 1.039 1.039 0.8000 0.9000 2,350 +0.10(+12.50%)
Mar 06, 2012 0.8000 0.8001 0.7270 0.8000 11,503 -0.01(-0.62%)
Mar 05, 2012 0.8500 0.8500 0.8000 0.8050 2,150 -0.01(-0.62%)
Mar 02, 2012 0.9200 0.9200 0.8000 0.8100 13,771 -0.07(-7.64%)
Mar 01, 2012 0.9794 1.050 0.8700 0.8770 50,935 +0.01(+0.80%)
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%)
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.