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 (%)
Aug 31, 2012 0.8900 0.9000 0.9000 0.9000 13,800 -0.01(-1.10%)
Aug 30, 2012 0.8300 0.9100 0.8300 0.9100 5,200 +0.16(+21.33%)
Aug 29, 2012 0.8400 0.8400 0.7500 0.7500 325 -0.09(-10.71%)
Aug 27, 2012 0.6900 1.000 0.6900 0.8400 51,510 +0.09(+12.00%)
Aug 23, 2012 0.7500 0.7500 0.7500 0.7500 1,900 -0.01(-1.32%)
Aug 22, 2012 0.7970 0.8200 0.7600 0.7600 6,500 -0.04(-5.00%)
Aug 21, 2012 0.7700 0.8000 0.7600 0.8000 8,990 +0.04(+5.26%)
Aug 20, 2012 0.8000 0.8000 0.7600 0.7600 2,200 +0.00(+0.00%)
Aug 17, 2012 0.7600 0.7600 0.7600 0.7600 2,200 +0.00(+0.00%)
Aug 16, 2012 0.7600 0.7600 0.7600 0.7600 150 +0.04(+5.39%)
Aug 15, 2012 0.8200 0.8200 0.7205 0.7211 2,786 -0.09(-10.98%)
Aug 14, 2012 0.8500 0.8900 0.7100 0.8100 10,975 +0.11(+15.71%)
Aug 13, 2012 0.8100 0.8100 0.6770 0.7000 10,884 -0.05(-6.29%)
Aug 10, 2012 0.8100 0.9000 0.7470 0.7470 6,460 -0.07(-8.34%)
Aug 09, 2012 0.8150 0.8150 0.8150 0.8150 105 -0.04(-4.12%)
Aug 08, 2012 0.7800 0.9000 0.7270 0.8500 2,560 +0.04(+4.93%)
Aug 07, 2012 0.8500 0.8700 0.8000 0.8101 12,660 -0.02(-2.40%)
Aug 06, 2012 0.8100 0.8300 0.7900 0.8300 6,600 -0.01(-1.43%)
Aug 03, 2012 0.7500 0.8500 0.7500 0.8420 4,100 +0.09(+12.27%)
Aug 02, 2012 0.7070 0.7510 0.7070 0.7500 12,056 -0.02(-2.60%)
Aug 01, 2012 0.7600 0.7700 0.7500 0.7700 3,014 -0.07(-8.33%)
Jul 31, 2012 0.7800 0.8400 0.7800 0.8400 900 +0.07(+9.09%)
Jul 30, 2012 0.7513 0.7938 0.7513 0.7700 370 -0.03(-3.14%)
Jul 27, 2012 0.8100 0.8100 0.7500 0.7950 10,807 -0.06(-6.96%)
Jul 26, 2012 0.8400 0.8545 0.8300 0.8545 2,294 +0.02(+2.95%)
Jul 25, 2012 0.9100 0.9100 0.8000 0.8300 8,800 -0.01(-1.19%)
Jul 24, 2012 0.8200 0.8400 0.8150 0.8400 1,854 -0.05(-5.61%)
Jul 23, 2012 0.8600 0.9000 0.8600 0.8899 3,430 +0.03(+3.48%)
Jul 20, 2012 0.8612 0.8612 0.8500 0.8600 7,100 -0.08(-8.02%)
Jul 19, 2012 0.9000 0.9500 0.8400 0.9350 25,820 -0.00(-0.53%)
Jul 18, 2012 1.000 1.000 0.8122 0.9400 21,375 -0.09(-8.74%)
Jul 17, 2012 1.000 1.030 1.000 1.030 2,461 +0.00(+0.00%)
Jul 16, 2012 1.000 1.030 1.000 1.030 2,975 +0.00(+0.00%)
Jul 13, 2012 1.030 1.030 1.030 1.030 1,400 +0.03(+3.00%)
Jul 12, 2012 1.000 1.060 1.000 1.000 5,382 -0.02(-1.96%)
Jul 11, 2012 1.100 1.100 1.010 1.020 23,249 -0.04(-3.77%)
Jul 10, 2012 1.080 1.080 1.060 1.060 800 +0.00(+0.00%)
Jul 09, 2012 1.060 1.130 1.060 1.060 5,160 -0.11(-9.40%)
Jul 06, 2012 1.101 1.170 1.101 1.170 5,250 -0.02(-1.68%)
Jul 05, 2012 1.100 1.190 1.100 1.190 8,005 +0.10(+9.17%)
Jul 03, 2012 1.130 1.130 1.090 1.090 2,070 -0.09(-7.63%)
Jul 02, 2012 1.170 1.240 1.101 1.180 16,150 +0.03(+2.61%)
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%)
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.