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 (%)
Apr 29, 2011 3.040 3.040 2.820 2.950 3,880 -0.10(-3.31%)
Apr 28, 2011 3.051 3.051 3.051 3.051 244 +0.00(+0.03%)
Apr 27, 2011 3.150 3.150 3.050 3.050 1,619 -0.12(-3.78%)
Apr 26, 2011 3.130 3.170 3.071 3.170 2,266 +0.03(+0.96%)
Apr 25, 2011 3.100 3.210 3.100 3.140 4,263 +0.02(+0.64%)
Apr 21, 2011 3.150 3.150 3.120 3.120 320 -0.03(-0.95%)
Apr 20, 2011 3.100 3.235 3.100 3.150 581 -0.09(-2.77%)
Apr 19, 2011 3.060 3.240 3.060 3.240 6,104 -0.01(-0.31%)
Apr 18, 2011 3.250 3.250 3.250 3.250 344 +0.00(+0.00%)
Apr 15, 2011 2.950 3.440 2.941 3.250 4,709 +0.20(+6.55%)
Apr 14, 2011 2.900 3.496 2.840 3.050 6,079 -0.04(-1.29%)
Apr 13, 2011 3.000 3.100 2.870 3.090 3,400 -0.08(-2.53%)
Apr 12, 2011 3.210 3.210 3.170 3.170 4,188 -0.05(-1.55%)
Apr 11, 2011 3.290 3.300 3.200 3.220 4,000 -0.04(-1.23%)
Apr 08, 2011 3.400 3.450 3.260 3.260 5,280 +0.04(+1.24%)
Apr 07, 2011 3.200 3.220 3.200 3.220 2,138 +0.05(+1.54%)
Apr 06, 2011 3.260 3.260 3.080 3.171 8,413 -0.09(-2.72%)
Apr 05, 2011 3.270 3.450 3.260 3.260 2,950 -0.12(-3.55%)
Apr 04, 2011 3.450 3.510 3.210 3.380 19,391 +0.07(+2.12%)
Apr 01, 2011 3.440 3.447 3.200 3.310 2,600 +0.05(+1.53%)
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%)
Jan 03, 2011 5.000 5.050 4.910 5.050 7,442 +0.04(+0.78%)
Dec 31, 2010 4.890 5.070 4.890 5.011 13,796 +0.13(+2.68%)
Dec 30, 2010 4.860 4.900 4.860 4.880 4,699 +0.03(+0.61%)
Dec 29, 2010 5.000 5.000 4.800 4.850 23,146 -0.11(-2.16%)
Dec 28, 2010 5.300 5.300 4.900 4.957 7,350 +0.07(+1.45%)
Dec 27, 2010 5.160 5.160 4.640 4.886 23,093 +0.13(+2.66%)
Dec 23, 2010 4.110 4.920 4.030 4.760 49,809 +0.65(+15.82%)
Dec 22, 2010 4.140 4.140 4.010 4.110 12,208 -0.09(-2.14%)
Dec 21, 2010 4.250 4.300 4.130 4.200 17,400 -0.01(-0.24%)
Dec 20, 2010 4.080 4.390 4.020 4.210 18,370 +0.20(+4.99%)
Dec 17, 2010 4.000 4.050 4.000 4.010 42,482 +0.00(+0.00%)
Dec 16, 2010 4.010 4.020 4.000 4.010 13,907 -0.02(-0.50%)
Dec 15, 2010 4.070 4.095 4.030 4.030 8,072 -0.04(-0.98%)
Dec 14, 2010 4.110 4.200 4.032 4.070 8,316 +0.04(+0.99%)
Dec 13, 2010 4.050 4.060 4.000 4.030 44,558 +0.00(+0.00%)
Dec 10, 2010 4.020 4.119 4.010 4.030 18,624 +0.01(+0.35%)
Dec 09, 2010 4.130 4.130 4.016 4.016 7,126 -0.01(-0.35%)
Dec 08, 2010 4.110 4.110 4.020 4.030 6,335 -0.07(-1.71%)
Dec 07, 2010 4.180 4.180 4.050 4.100 13,260 -0.09(-2.19%)
Dec 06, 2010 4.300 4.300 4.192 4.192 13,217 -0.07(-1.60%)
Dec 03, 2010 4.320 4.360 4.260 4.260 5,628 -0.08(-1.84%)
Dec 02, 2010 4.480 4.550 4.270 4.340 11,983 -0.14(-3.10%)
Dec 01, 2010 4.400 4.479 4.040 4.479 18,981 +0.08(+1.79%)
Nov 30, 2010 4.400 4.500 4.400 4.400 15,384 +0.00(+0.00%)
Nov 29, 2010 4.450 4.500 4.400 4.400 15,458 -0.05(-1.13%)
Nov 26, 2010 4.400 4.455 4.400 4.450 2,606 +0.10(+2.30%)
Nov 24, 2010 4.310 4.350 4.350 4.350 4,970 +0.04(+0.93%)
Nov 23, 2010 4.450 4.450 4.190 4.310 21,633 -0.16(-3.58%)
Nov 22, 2010 4.500 4.540 4.310 4.470 24,792 -0.03(-0.67%)
Nov 19, 2010 4.510 4.800 4.500 4.500 72,588 -0.05(-1.10%)
Nov 18, 2010 4.770 4.770 4.520 4.550 9,540 -0.23(-4.81%)
Nov 17, 2010 4.740 4.840 4.690 4.780 9,051 -0.06(-1.24%)
Nov 16, 2010 4.960 4.960 4.610 4.840 19,730 -0.16(-3.20%)
Nov 15, 2010 4.740 5.000 4.740 5.000 9,090 -0.20(-3.85%)
Nov 12, 2010 5.000 5.380 4.960 5.200 37,435 +0.20(+4.00%)
Nov 11, 2010 5.010 5.030 4.910 5.000 30,368 -0.01(-0.20%)
Nov 10, 2010 5.060 5.150 5.000 5.010 47,357 -0.04(-0.79%)
Nov 09, 2010 5.500 5.800 4.960 5.050 134,162 -0.44(-8.01%)
Nov 08, 2010 4.850 5.490 4.850 5.490 68,148 +0.70(+14.61%)
Nov 05, 2010 4.900 4.900 4.750 4.790 6,105 -0.14(-2.84%)
Nov 04, 2010 5.000 5.060 4.930 4.930 12,642 -0.07(-1.40%)
Nov 03, 2010 5.000 5.010 4.875 5.000 7,346 +0.00(+0.00%)
Nov 02, 2010 5.080 5.500 4.920 5.000 24,003 -0.14(-2.72%)
Nov 01, 2010 5.310 5.340 5.000 5.140 37,886 -0.31(-5.69%)
Oct 29, 2010 5.380 5.490 4.990 5.450 34,134 -0.27(-4.72%)
Oct 28, 2010 5.330 5.720 5.240 5.720 25,790 +0.28(+5.15%)
Oct 27, 2010 5.450 5.500 5.300 5.440 5,964 -0.36(-6.21%)
Oct 25, 2010 5.610 5.801 5.610 5.800 1,876 +0.20(+3.57%)
Oct 22, 2010 5.510 5.620 5.510 5.600 6,900 -0.19(-3.28%)
Oct 21, 2010 5.720 6.085 5.470 5.790 9,093 -0.24(-3.90%)
Oct 20, 2010 5.330 6.050 5.330 6.025 4,309 +0.70(+13.25%)
Oct 19, 2010 5.750 5.850 5.320 5.320 7,839 -0.44(-7.64%)
Oct 18, 2010 5.930 5.990 5.660 5.760 6,310 +0.10(+1.77%)
Oct 15, 2010 5.000 5.690 4.990 5.660 6,554 +0.67(+13.43%)
Oct 14, 2010 5.070 5.190 4.850 4.990 18,878 -0.22(-4.13%)
Oct 13, 2010 5.300 5.420 5.050 5.205 17,772 -0.21(-3.79%)
Oct 12, 2010 5.800 6.245 5.400 5.410 23,598 -0.40(-6.89%)
Oct 11, 2010 5.770 6.480 5.770 5.810 14,295 -0.09(-1.52%)
Oct 08, 2010 5.900 5.920 5.750 5.900 2,490 +0.00(+0.00%)
Oct 07, 2010 5.800 5.900 5.700 5.900 3,384 -0.05(-0.84%)
Oct 06, 2010 5.700 5.990 5.700 5.950 2,633 -0.10(-1.65%)
Oct 05, 2010 6.110 6.150 5.870 6.050 25,022 -0.05(-0.82%)
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.