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 30, 2015 1.600 1.600 1.470 1.550 4,683 +0.00(+0.00%)
Jun 29, 2015 1.631 1.631 1.470 1.550 10,090 -0.11(-6.63%)
Jun 26, 2015 1.640 1.660 1.640 1.660 200 +0.05(+3.11%)
Jun 25, 2015 1.610 1.618 1.600 1.610 1,600 -0.02(-1.23%)
Jun 24, 2015 1.600 1.630 1.600 1.630 3,311 -0.04(-2.40%)
Jun 23, 2015 1.680 1.680 1.643 1.670 2,681 +0.06(+3.73%)
Jun 22, 2015 1.610 1.610 1.610 1.610 417 -0.04(-2.42%)
Jun 19, 2015 1.690 1.690 1.600 1.650 3,912 -0.05(-2.95%)
Jun 18, 2015 1.610 1.700 1.610 1.700 2,320 +0.01(+0.60%)
Jun 17, 2015 1.690 1.705 1.690 1.690 7,367 -0.02(-1.17%)
Jun 16, 2015 1.732 1.733 1.690 1.710 2,406 -0.08(-4.46%)
Jun 15, 2015 1.790 1.790 1.790 1.790 832 +0.04(+2.13%)
Jun 12, 2015 1.780 1.780 1.749 1.752 540 -0.03(-1.54%)
Jun 11, 2015 1.680 1.780 1.680 1.780 1,083 +0.11(+6.59%)
Jun 10, 2015 1.660 1.670 1.650 1.670 3,914 +0.06(+3.73%)
Jun 09, 2015 1.640 1.650 1.610 1.610 2,280 -0.03(-1.83%)
Jun 08, 2015 1.640 1.729 1.601 1.640 705 +0.00(+0.00%)
Jun 05, 2015 1.700 1.790 1.540 1.640 13,304 +0.01(+0.74%)
Jun 04, 2015 1.550 1.670 1.550 1.628 4,928 +0.08(+5.04%)
Jun 03, 2015 1.610 1.620 1.460 1.550 8,195 -0.06(-3.73%)
Jun 02, 2015 1.620 1.620 1.500 1.610 4,583 -0.01(-0.61%)
May 29, 2015 1.610 1.620 1.620 1.620 118 -0.00(-0.01%)
May 28, 2015 1.630 1.660 1.500 1.620 20,389 -0.02(-1.23%)
May 27, 2015 1.724 1.730 1.630 1.640 12,014 -0.09(-5.20%)
May 26, 2015 1.700 1.740 1.700 1.730 3,821 +0.04(+2.37%)
May 22, 2015 1.800 1.690 1.690 1.690 2,800 -0.10(-5.38%)
May 21, 2015 1.687 1.800 1.650 1.786 3,100 +0.05(+2.64%)
May 20, 2015 1.690 1.750 1.660 1.740 8,002 +0.07(+4.19%)
May 19, 2015 1.770 1.770 1.670 1.670 9,685 -0.11(-6.18%)
May 18, 2015 1.860 1.860 1.770 1.780 7,603 -0.08(-4.30%)
May 15, 2015 1.800 1.920 1.660 1.860 21,559 -0.02(-1.20%)
May 14, 2015 1.840 1.882 1.730 1.882 4,239 +0.06(+3.43%)
May 13, 2015 1.880 1.940 1.820 1.820 2,668 +0.02(+1.11%)
May 12, 2015 1.880 1.906 1.720 1.800 33,669 -0.07(-3.74%)
May 11, 2015 1.910 1.910 1.870 1.870 3,111 -0.24(-11.21%)
May 08, 2015 1.920 2.106 1.920 2.106 5,270 +0.11(+5.30%)
May 07, 2015 2.050 2.050 1.920 2.000 1,230 +0.05(+2.56%)
May 06, 2015 2.010 2.010 1.940 1.950 15,700 -0.05(-2.50%)
May 05, 2015 2.010 2.010 2.000 2.000 2,700 +0.03(+1.46%)
May 04, 2015 2.057 2.220 1.950 1.971 15,828 -0.09(-4.31%)
May 01, 2015 2.060 2.060 2.050 2.060 1,730 +0.00(+0.00%)
Apr 30, 2015 2.150 2.180 2.050 2.060 10,095 -0.13(-5.94%)
Apr 29, 2015 2.055 2.180 2.040 2.190 14,864 +0.04(+2.10%)
Apr 28, 2015 2.240 2.260 2.010 2.145 27,524 -0.11(-5.09%)
Apr 27, 2015 2.070 2.290 2.000 2.260 68,880 +0.13(+6.10%)
Apr 24, 2015 2.300 2.450 1.920 2.130 85,132 -0.17(-7.39%)
Apr 23, 2015 1.840 2.390 1.840 2.300 145,620 +0.52(+28.89%)
Apr 22, 2015 1.750 1.830 1.740 1.784 10,811 +0.06(+3.27%)
Apr 21, 2015 1.760 1.830 1.710 1.728 15,808 +0.06(+3.47%)
Apr 20, 2015 1.688 1.690 1.670 1.670 6,229 -0.09(-5.11%)
Apr 17, 2015 1.716 1.760 1.663 1.760 5,778 +0.05(+2.79%)
Apr 16, 2015 1.750 1.940 1.750 1.712 33,768 -0.05(-2.71%)
Apr 15, 2015 1.700 1.760 1.700 1.760 16,006 +0.03(+1.73%)
Apr 14, 2015 1.780 1.780 1.730 1.730 14,451 -0.04(-2.26%)
Apr 13, 2015 1.790 1.790 1.700 1.770 3,755 -0.03(-1.67%)
Apr 10, 2015 1.760 1.880 1.760 1.800 4,726 +0.00(+0.00%)
Apr 09, 2015 1.790 1.840 1.740 1.800 11,635 +0.01(+0.56%)
Apr 08, 2015 1.710 1.800 1.710 1.790 7,711 +0.10(+5.72%)
Apr 07, 2015 1.690 1.695 1.690 1.693 853 +0.12(+7.85%)
Apr 06, 2015 1.728 1.730 1.570 1.570 9,882 -0.16(-9.25%)
Apr 02, 2015 1.750 1.730 1.730 1.730 4,000 -0.03(-1.71%)
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.