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, 2014 1.610 1.640 1.600 1.600 36,886 -0.06(-3.56%)
Mar 28, 2014 1.620 1.659 1.580 1.659 28,307 +0.01(+0.55%)
Mar 27, 2014 1.560 1.650 1.560 1.650 9,089 +0.04(+2.48%)
Mar 26, 2014 1.660 1.700 1.580 1.610 41,112 -0.08(-4.73%)
Mar 25, 2014 1.680 1.740 1.650 1.690 22,490 +0.01(+0.59%)
Mar 24, 2014 1.850 1.860 1.660 1.680 39,766 -0.11(-6.12%)
Mar 21, 2014 1.750 1.790 1.734 1.790 5,517 +0.10(+5.89%)
Mar 20, 2014 1.740 1.760 1.660 1.690 35,402 -0.05(-2.85%)
Mar 19, 2014 1.760 1.820 1.710 1.740 21,259 -0.02(-1.16%)
Mar 18, 2014 1.770 1.830 1.720 1.760 44,465 -0.06(-3.30%)
Mar 17, 2014 1.760 1.880 1.721 1.820 78,438 +0.05(+2.83%)
Mar 14, 2014 1.810 1.940 1.700 1.770 57,359 -0.07(-3.81%)
Mar 13, 2014 1.940 2.074 1.800 1.840 136,460 -0.14(-7.07%)
Mar 12, 2014 2.100 2.289 1.960 1.980 157,607 -0.10(-4.81%)
Mar 11, 2014 2.130 2.520 2.005 2.080 728,134 +0.00(+0.00%)
Mar 10, 2014 2.140 2.440 2.030 2.080 335,369 +0.07(+3.48%)
Mar 07, 2014 2.000 2.320 1.800 2.010 863,900 +0.04(+2.04%)
Mar 06, 2014 1.829 2.150 1.700 1.970 601,215 +0.20(+11.29%)
Mar 05, 2014 1.880 1.880 1.770 1.770 50,590 -0.08(-4.27%)
Mar 04, 2014 1.890 1.901 1.805 1.849 45,570 +0.01(+0.49%)
Mar 03, 2014 1.740 1.970 1.660 1.840 280,629 +0.15(+8.88%)
Feb 28, 2014 1.720 1.880 1.680 1.690 433,064 +0.02(+1.20%)
Feb 27, 2014 1.680 1.748 1.620 1.670 80,031 -0.02(-1.03%)
Feb 26, 2014 1.610 1.820 1.600 1.687 349,408 +0.07(+4.20%)
Feb 25, 2014 1.670 1.670 1.560 1.619 5,155 +0.05(+3.15%)
Feb 24, 2014 1.599 1.610 1.570 1.570 10,230 -0.04(-2.48%)
Feb 21, 2014 1.620 1.620 1.600 1.610 18,112 +0.01(+0.63%)
Feb 20, 2014 1.560 1.600 1.560 1.600 5,156 +0.02(+1.27%)
Feb 19, 2014 1.650 1.650 1.580 1.580 34,885 -0.07(-4.24%)
Feb 18, 2014 1.640 1.650 1.580 1.650 23,212 +0.09(+5.77%)
Feb 14, 2014 1.580 1.560 1.560 1.560 241,900 +0.00(+0.00%)
Feb 13, 2014 1.580 1.580 1.530 1.560 39,657 +0.04(+2.63%)
Feb 12, 2014 1.530 1.580 1.520 1.520 10,012 -0.02(-1.29%)
Feb 11, 2014 1.550 1.550 1.530 1.540 3,163 -0.01(-0.59%)
Feb 10, 2014 1.520 1.549 1.520 1.549 8,530 +0.02(+1.24%)
Feb 07, 2014 1.550 1.560 1.510 1.530 17,282 -0.06(-3.77%)
Feb 06, 2014 1.520 1.590 1.500 1.590 5,662 +0.07(+4.61%)
Feb 05, 2014 1.550 1.580 1.520 1.520 15,510 -0.04(-2.56%)
Feb 04, 2014 1.596 1.596 1.550 1.560 5,520 +0.02(+1.29%)
Feb 03, 2014 1.560 1.610 1.540 1.540 5,152 -0.06(-3.74%)
Jan 31, 2014 1.569 1.630 1.540 1.600 22,740 -0.04(-2.44%)
Jan 30, 2014 1.610 1.650 1.580 1.640 19,530 +0.02(+1.23%)
Jan 29, 2014 1.650 1.670 1.550 1.620 17,854 -0.03(-1.82%)
Jan 28, 2014 1.610 1.690 1.607 1.650 19,242 +0.04(+2.55%)
Jan 27, 2014 1.530 1.630 1.520 1.609 69,157 +0.06(+3.94%)
Jan 24, 2014 1.700 1.830 1.548 1.548 163,603 -0.19(-11.03%)
Jan 23, 2014 1.740 1.790 1.700 1.740 57,340 -0.05(-2.79%)
Jan 22, 2014 2.080 2.090 1.760 1.790 242,719 -0.24(-11.91%)
Jan 21, 2014 1.800 2.150 1.798 2.032 769,606 +0.24(+13.53%)
Jan 17, 2014 1.650 1.790 1.790 1.790 91,700 +0.12(+7.18%)
Jan 16, 2014 1.720 1.720 1.650 1.670 16,734 +0.02(+1.21%)
Jan 15, 2014 1.701 1.760 1.650 1.650 34,083 -0.08(-4.62%)
Jan 14, 2014 1.730 1.769 1.680 1.730 38,142 +0.01(+0.58%)
Jan 13, 2014 1.720 1.820 1.720 1.720 70,616 +0.01(+0.58%)
Jan 10, 2014 1.690 1.820 1.690 1.710 153,115 +0.03(+1.79%)
Jan 09, 2014 1.660 1.770 1.620 1.680 27,538 +0.03(+1.81%)
Jan 08, 2014 1.650 1.660 1.650 1.650 5,890 +0.00(+0.00%)
Jan 07, 2014 1.690 1.730 1.650 1.650 6,298 +0.02(+1.23%)
Jan 06, 2014 1.702 1.750 1.600 1.630 73,436 -0.03(-1.81%)
Jan 03, 2014 1.760 1.760 1.630 1.660 87,893 -0.05(-2.92%)
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.