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 (%)
Jun 29, 2012 1.050 1.160 1.050 1.150 4,008 +0.08(+7.49%)
Jun 28, 2012 1.100 1.100 1.012 1.070 3,200 -0.03(-2.74%)
Jun 27, 2012 1.100 1.100 1.100 1.100 1,500 +0.04(+3.77%)
Jun 26, 2012 1.100 1.200 0.9800 1.060 22,853 -0.02(-1.85%)
Jun 25, 2012 1.040 1.140 1.040 1.080 11,551 -0.01(-0.92%)
Jun 22, 2012 1.200 1.200 1.040 1.090 24,527 -0.08(-6.84%)
Jun 21, 2012 1.190 1.270 1.150 1.170 5,091 -0.07(-5.65%)
Jun 20, 2012 1.270 1.500 1.070 1.240 57,038 -0.09(-6.76%)
Jun 19, 2012 1.080 1.510 1.050 1.330 273,165 +0.22(+19.81%)
Jun 18, 2012 1.120 1.120 1.050 1.110 3,125 +0.05(+4.72%)
Jun 15, 2012 1.050 1.150 1.050 1.060 7,020 +0.03(+2.91%)
Jun 14, 2012 1.090 1.215 1.010 1.030 5,929 +0.01(+1.08%)
Jun 13, 2012 1.078 1.200 1.000 1.019 9,582 -0.03(-2.95%)
Jun 12, 2012 1.000 1.100 0.9800 1.050 7,228 +0.05(+5.00%)
Jun 11, 2012 1.130 1.130 1.000 1.000 11,501 -0.13(-11.51%)
Jun 08, 2012 1.190 1.190 1.130 1.130 5,655 -0.02(-1.73%)
Jun 07, 2012 1.090 1.220 1.090 1.150 15,228 +0.12(+11.65%)
Jun 06, 2012 1.050 1.090 1.010 1.030 4,804 +0.00(+0.00%)
Jun 05, 2012 1.100 1.180 1.030 1.030 29,371 -0.04(-3.74%)
Jun 04, 2012 1.200 1.200 1.030 1.070 51,623 -0.11(-9.32%)
Jun 01, 2012 1.220 1.220 1.180 1.180 7,980 -0.07(-5.60%)
May 31, 2012 1.220 1.250 1.220 1.250 4,476 -0.00(-0.08%)
May 30, 2012 1.220 1.251 1.220 1.251 1,107 +0.00(+0.40%)
May 29, 2012 1.320 1.320 1.240 1.246 6,234 +0.01(+0.48%)
May 25, 2012 1.250 1.360 1.240 1.240 11,755 -0.04(-3.13%)
May 24, 2012 1.350 1.350 1.191 1.280 30,032 -0.05(-3.75%)
May 23, 2012 1.300 1.390 1.240 1.330 32,850 +0.13(+10.83%)
May 22, 2012 1.250 1.410 1.200 1.200 35,997 -0.11(-8.40%)
May 21, 2012 1.250 1.320 1.161 1.310 12,073 +0.10(+8.26%)
May 18, 2012 1.170 1.320 1.080 1.210 18,230 +0.01(+0.83%)
May 17, 2012 1.280 1.280 1.150 1.200 45,939 -0.12(-9.09%)
May 16, 2012 1.410 1.430 1.240 1.320 51,230 -0.08(-5.71%)
May 15, 2012 1.460 1.460 1.400 1.400 10,700 +0.00(+0.00%)
May 14, 2012 1.430 1.580 1.380 1.400 80,503 -0.08(-5.34%)
May 11, 2012 1.560 1.600 1.410 1.479 95,129 -0.07(-4.58%)
May 10, 2012 1.690 1.690 1.500 1.550 31,783 -0.01(-0.64%)
May 09, 2012 1.690 1.700 1.440 1.560 127,067 -0.16(-9.30%)
May 08, 2012 1.800 1.800 1.670 1.720 56,782 -0.13(-7.03%)
May 07, 2012 2.010 2.040 1.850 1.850 48,375 -0.20(-9.76%)
May 04, 2012 2.020 2.090 1.970 2.050 95,669 -0.20(-8.89%)
May 03, 2012 2.160 2.250 1.970 2.250 109,799 +0.14(+6.64%)
May 02, 2012 2.330 2.460 2.110 2.110 217,564 -0.14(-6.22%)
May 01, 2012 2.030 2.470 1.910 2.250 358,803 +0.32(+16.58%)
Apr 30, 2012 1.880 2.030 1.760 1.930 57,629 -0.07(-3.50%)
Apr 27, 2012 2.200 2.350 1.860 2.000 242,045 -0.27(-11.89%)
Apr 26, 2012 2.200 2.920 2.130 2.270 2,024,383 +0.39(+20.74%)
Apr 25, 2012 1.560 2.060 1.515 1.880 584,962 +0.40(+27.03%)
Apr 24, 2012 1.500 1.590 1.460 1.480 16,388 -0.01(-0.67%)
Apr 23, 2012 1.450 1.730 1.380 1.490 63,818 +0.03(+2.05%)
Apr 20, 2012 1.460 1.550 1.408 1.460 53,084 -0.11(-7.01%)
Apr 19, 2012 1.490 1.740 1.430 1.570 40,533 +0.10(+6.80%)
Apr 18, 2012 1.550 1.630 1.460 1.470 29,094 -0.07(-4.55%)
Apr 17, 2012 1.360 1.970 1.310 1.540 225,082 +0.21(+15.79%)
Apr 16, 2012 1.360 1.440 1.300 1.330 36,229 -0.04(-2.92%)
Apr 13, 2012 1.570 1.600 1.300 1.370 88,280 -0.29(-17.47%)
Apr 12, 2012 2.000 2.000 1.500 1.660 92,999 -0.13(-7.26%)
Apr 11, 2012 1.750 1.980 1.650 1.790 282,630 +0.19(+11.87%)
Apr 10, 2012 1.900 2.090 1.580 1.600 185,403 -0.32(-16.67%)
Apr 09, 2012 2.150 2.200 1.800 1.920 360,850 -0.43(-18.30%)
Apr 05, 2012 1.490 3.370 1.400 2.350 4,544,291 +1.15(+95.83%)
Apr 04, 2012 0.8500 1.750 0.8500 1.200 306,300 +0.36(+42.86%)
Apr 03, 2012 0.8100 0.8400 0.8100 0.8400 3,993 -0.01(-1.18%)
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.