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 29, 2018 1.420 1.420 1.420 0 -0.02(-1.40%)
Mar 28, 2018 1.630 1.630 1.420 1.440 340,424 -0.19(-11.66%)
Mar 27, 2018 1.630 1.694 1.464 1.630 420,485 -0.02(-1.21%)
Mar 26, 2018 1.610 2.070 1.575 1.650 3,150,183 +0.04(+2.48%)
Mar 23, 2018 1.430 2.200 1.430 1.610 7,346,444 +0.16(+11.03%)
Mar 22, 2018 1.350 1.650 1.292 1.450 530,178 -0.13(-8.11%)
Mar 21, 2018 1.590 1.640 1.340 1.578 820,525 -0.00(-0.13%)
Mar 20, 2018 1.780 1.940 1.500 1.580 1,560,160 -0.36(-18.56%)
Mar 19, 2018 1.020 3.650 1.019 1.940 17,307,580 +0.92(+90.20%)
Mar 16, 2018 0.9500 1.100 0.9350 1.020 163,974 +0.10(+10.92%)
Mar 15, 2018 0.9200 0.9500 0.8700 0.9196 51,025 +0.02(+2.18%)
Mar 14, 2018 0.8901 0.9006 0.8900 0.9000 10,307 +0.00(+0.00%)
Mar 13, 2018 0.8940 0.9700 0.8600 0.9000 130,718 +0.00(+0.10%)
Mar 12, 2018 0.9000 0.9400 0.8600 0.8991 43,234 -0.01(-0.66%)
Mar 09, 2018 0.9392 0.9451 0.9000 0.9051 9,917 -0.03(-3.63%)
Mar 08, 2018 0.9008 0.9677 0.9001 0.9392 8,636 +0.03(+3.21%)
Mar 07, 2018 0.9048 0.9500 0.9000 0.9100 1,594 -0.01(-1.04%)
Mar 06, 2018 0.9000 0.9200 0.9000 0.9196 8,427 -0.00(-0.04%)
Mar 05, 2018 0.9300 0.9500 0.9000 0.9200 23,266 +0.02(+2.22%)
Mar 02, 2018 0.8850 0.9099 0.8850 0.9000 3,286 +0.02(+2.27%)
Mar 01, 2018 0.8800 0.9600 0.8701 0.8800 64,915 -0.01(-1.12%)
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%)
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.