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, 2015 2.168 2.168 1.600 1.750 10,499 -0.04(-2.23%)
Mar 30, 2015 2.000 2.000 1.760 1.790 28,261 -0.22(-10.95%)
Mar 27, 2015 2.191 2.250 1.900 2.010 21,329 -0.18(-8.22%)
Mar 26, 2015 1.990 2.200 1.950 2.190 28,467 +0.21(+10.61%)
Mar 25, 2015 1.873 1.980 1.850 1.980 8,987 +0.18(+10.00%)
Mar 24, 2015 1.830 1.880 1.760 1.800 8,610 -0.06(-3.23%)
Mar 23, 2015 1.840 1.860 1.830 1.860 555 +0.02(+1.09%)
Mar 20, 2015 1.853 1.964 1.840 1.840 4,490 -0.13(-6.60%)
Mar 19, 2015 1.920 2.000 1.830 1.970 7,884 +0.10(+5.35%)
Mar 18, 2015 1.870 1.878 1.860 1.870 3,880 +0.00(+0.00%)
Mar 17, 2015 1.850 1.871 1.850 1.870 7,396 -0.06(-3.36%)
Mar 16, 2015 1.820 1.940 1.810 1.935 1,400 +0.12(+6.33%)
Mar 13, 2015 1.890 1.940 1.800 1.820 17,480 -0.12(-6.20%)
Mar 12, 2015 1.890 1.940 1.890 1.940 2,159 +0.06(+3.19%)
Mar 11, 2015 1.890 1.980 1.810 1.880 47,807 -0.14(-6.83%)
Mar 10, 2015 1.870 2.100 1.870 2.018 3,425 -0.05(-2.51%)
Mar 09, 2015 2.120 2.120 1.899 2.070 10,078 -0.03(-1.43%)
Mar 06, 2015 2.040 2.100 1.870 2.100 6,772 -0.05(-2.38%)
Mar 05, 2015 1.863 2.190 1.841 2.151 6,566 +0.21(+10.89%)
Mar 04, 2015 1.890 1.990 1.820 1.940 9,558 -0.01(-0.45%)
Mar 03, 2015 2.000 2.120 1.910 1.949 19,589 -0.07(-3.52%)
Mar 02, 2015 2.000 2.020 2.000 2.020 1,500 +0.04(+2.00%)
Feb 27, 2015 1.930 1.980 1.930 1.980 1,440 +0.07(+3.68%)
Feb 26, 2015 2.000 2.010 1.900 1.910 7,657 -0.07(-3.45%)
Feb 25, 2015 2.003 2.003 1.940 1.978 890 +0.03(+1.46%)
Feb 24, 2015 2.000 2.020 1.950 1.950 2,304 +0.02(+1.04%)
Feb 23, 2015 2.050 2.070 1.900 1.930 5,580 -0.16(-7.66%)
Feb 20, 2015 2.070 2.130 1.890 2.090 11,920 +0.02(+1.21%)
Feb 19, 2015 1.840 2.065 1.840 2.065 3,676 +0.10(+5.20%)
Feb 18, 2015 2.000 2.000 1.890 1.963 16,818 -0.06(-2.82%)
Feb 17, 2015 2.120 2.130 2.020 2.020 5,510 -0.09(-4.27%)
Feb 13, 2015 2.100 2.110 2.110 2.110 6,800 +0.02(+0.96%)
Feb 12, 2015 2.200 2.200 2.090 2.090 6,450 -0.07(-3.24%)
Feb 11, 2015 2.141 2.160 2.120 2.160 9,942 +0.02(+0.93%)
Feb 10, 2015 2.260 2.260 2.130 2.140 7,933 -0.03(-1.38%)
Feb 09, 2015 2.180 2.240 2.110 2.170 20,324 +0.06(+2.84%)
Feb 06, 2015 2.190 2.190 2.100 2.110 13,680 -0.05(-2.31%)
Feb 05, 2015 2.120 2.170 2.120 2.160 16,969 +0.05(+2.36%)
Feb 04, 2015 2.181 2.181 2.100 2.110 7,908 +0.00(+0.00%)
Feb 03, 2015 2.130 2.190 2.050 2.110 23,973 -0.03(-1.40%)
Feb 02, 2015 2.030 2.340 1.980 2.140 94,761 +0.17(+8.63%)
Jan 30, 2015 2.100 2.100 1.930 1.970 87,327 -0.17(-7.94%)
Jan 29, 2015 2.070 2.140 1.930 2.140 98,984 +0.08(+3.88%)
Jan 28, 2015 2.020 2.100 1.910 2.060 205,763 +0.05(+2.49%)
Jan 27, 2015 1.629 2.730 1.451 2.010 1,355,705 +0.55(+37.62%)
Jan 26, 2015 1.590 1.640 1.438 1.460 11,049 +0.04(+2.84%)
Jan 23, 2015 1.540 1.540 1.410 1.420 5,862 -0.12(-7.91%)
Jan 22, 2015 1.640 1.640 1.530 1.542 1,781 -0.11(-6.54%)
Jan 21, 2015 1.650 1.650 1.650 1.650 1,802 +0.08(+4.90%)
Jan 20, 2015 1.570 1.629 1.560 1.573 4,825 -0.07(-4.10%)
Jan 16, 2015 1.650 1.650 1.638 1.640 4,200 +0.04(+2.50%)
Jan 15, 2015 1.590 1.600 1.590 1.600 709 -0.04(-2.44%)
Jan 14, 2015 1.560 1.640 1.560 1.640 8,374 -0.02(-1.20%)
Jan 13, 2015 1.670 1.670 1.660 1.660 1,589 -0.01(-0.60%)
Jan 12, 2015 1.680 1.680 1.550 1.670 5,825 +0.08(+5.03%)
Jan 09, 2015 1.550 1.650 1.550 1.590 1,232 -0.04(-2.45%)
Jan 08, 2015 1.660 1.675 1.590 1.630 3,086 +0.06(+3.62%)
Jan 07, 2015 1.680 1.680 1.573 1.573 2,320 +0.01(+0.83%)
Jan 06, 2015 1.550 1.678 1.550 1.560 4,195 -0.05(-3.32%)
Jan 05, 2015 1.560 1.614 1.560 1.614 2,460 +0.05(+3.25%)
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.