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, 2017 0.8000 0.8020 0.7950 0.8000 15,954 +0.02(+2.30%)
Aug 30, 2017 0.7700 0.7900 0.7700 0.7820 23,238 +0.02(+2.89%)
Aug 29, 2017 0.7600 0.8028 0.7600 0.7600 10,762 -0.01(-1.36%)
Aug 28, 2017 0.7800 0.8091 0.7700 0.7705 4,809 -0.01(-1.22%)
Aug 25, 2017 0.8297 0.8300 0.7600 0.7800 11,997 -0.03(-4.05%)
Aug 24, 2017 0.8113 0.8271 0.8100 0.8129 5,751 +0.00(+0.36%)
Aug 23, 2017 0.8449 0.8482 0.8100 0.8100 2,089 -0.01(-1.22%)
Aug 22, 2017 0.8350 0.8350 0.8100 0.8200 4,333 +0.00(+0.00%)
Aug 21, 2017 0.8200 0.8591 0.8001 0.8200 9,654 +0.01(+1.21%)
Aug 18, 2017 0.8134 0.8153 0.8102 0.8102 4,262 +0.00(+0.02%)
Aug 17, 2017 0.8800 0.8800 0.8000 0.8100 19,524 -0.04(-4.67%)
Aug 16, 2017 0.8900 0.8900 0.8300 0.8497 18,376 -0.02(-2.71%)
Aug 15, 2017 0.8600 0.8800 0.8600 0.8734 7,122 +0.01(+1.56%)
Aug 14, 2017 0.9300 0.9300 0.8600 0.8600 17,929 -0.07(-7.53%)
Aug 11, 2017 0.9200 0.9400 0.9000 0.9300 15,079 +0.01(+1.11%)
Aug 10, 2017 0.9200 0.9500 0.9000 0.9198 14,113 +0.02(+2.18%)
Aug 09, 2017 0.9300 0.9300 0.9001 0.9002 2,132 -0.03(-3.20%)
Aug 08, 2017 0.8818 0.9600 0.8800 0.9300 44,813 +0.02(+2.21%)
Aug 07, 2017 0.9099 0.9099 0.9099 0.9099 1,759 +0.03(+3.39%)
Aug 04, 2017 0.9001 0.9899 0.8801 0.8801 19,317 -0.10(-10.19%)
Aug 03, 2017 0.8998 1.010 0.8701 0.9800 13,175 +0.11(+13.29%)
Aug 02, 2017 0.8900 0.9100 0.8650 0.8650 8,200 -0.07(-6.99%)
Aug 01, 2017 0.8900 0.9846 0.8900 0.9300 31,695 +0.04(+4.49%)
Jul 31, 2017 0.8711 0.8900 0.8605 0.8900 21,769 +0.02(+2.30%)
Jul 28, 2017 0.8700 0.8700 0.8601 0.8700 2,224 -0.00(-0.45%)
Jul 27, 2017 0.8740 0.8740 0.8601 0.8739 6,029 +0.01(+1.60%)
Jul 26, 2017 0.8799 0.8900 0.8601 0.8601 7,979 -0.02(-2.81%)
Jul 25, 2017 0.8929 0.8780 0.8700 0.8850 2,615 +0.01(+0.80%)
Jul 24, 2017 0.8980 0.8980 0.8700 0.8780 4,857 +0.02(+2.09%)
Jul 21, 2017 0.8700 0.8980 0.8600 0.8600 6,108 -0.02(-2.27%)
Jul 20, 2017 0.8714 0.8981 0.8700 0.8800 2,937 -0.03(-3.30%)
Jul 19, 2017 0.9938 0.9938 0.9000 0.9100 2,600 +0.03(+3.41%)
Jul 18, 2017 0.9000 0.9280 0.8700 0.8800 11,040 +0.01(+0.69%)
Jul 17, 2017 0.9000 0.9141 0.8601 0.8740 6,339 -0.04(-3.96%)
Jul 14, 2017 1.000 1.000 0.8921 0.9100 12,758 -0.07(-7.14%)
Jul 13, 2017 0.9300 1.150 0.9210 0.9800 203,000 +0.07(+7.69%)
Jul 12, 2017 0.9008 0.9300 0.8520 0.9100 7,844 +0.06(+7.06%)
Jul 11, 2017 0.9000 0.9000 0.8500 0.8500 3,880 -0.05(-5.56%)
Jul 10, 2017 0.9000 0.9015 0.9000 0.9000 748 +0.00(+0.00%)
Jul 07, 2017 0.9010 0.9090 0.9000 0.9000 999 -0.00(-0.11%)
Jul 06, 2017 0.9043 0.9043 0.9010 0.9010 318 -0.01(-0.99%)
Jul 05, 2017 0.9100 0.9100 0.9010 0.9100 1,849 +0.00(+0.00%)
Jul 03, 2017 0.9100 0.9100 0.9100 0.9100 100 +0.00(+0.00%)
Jun 30, 2017 0.9100 0.9100 0.9100 100 -0.00(-0.11%)
Jun 29, 2017 0.9210 0.9400 0.9100 0.9110 14,950 -0.01(-0.99%)
Jun 28, 2017 0.9300 0.9335 0.9201 0.9201 5,050 +0.00(+0.00%)
Jun 27, 2017 0.9200 0.9500 0.9200 0.9201 15,839 +0.00(+0.01%)
Jun 26, 2017 0.9075 0.9500 0.9075 0.9200 11,717 +0.01(+1.10%)
Jun 23, 2017 0.9100 0.9100 0.9100 0.9100 1,414 +0.00(+0.00%)
Jun 22, 2017 0.9300 0.9740 0.9100 0.9100 28,372 +0.00(+0.00%)
Jun 21, 2017 0.9406 0.9406 0.9010 0.9100 14,477 -0.01(-1.09%)
Jun 20, 2017 0.9320 0.9320 0.9200 0.9200 729 -0.01(-1.29%)
Jun 19, 2017 0.9320 0.9330 0.9320 0.9320 1,492 -0.01(-0.91%)
Jun 16, 2017 0.9900 1.050 0.9406 0.9406 24,110 +0.00(+0.17%)
Jun 15, 2017 0.9314 0.9466 0.9314 0.9390 818 -0.04(-4.18%)
Jun 14, 2017 0.9300 0.9800 0.9300 0.9800 2,513 +0.05(+5.38%)
Jun 13, 2017 1.014 1.014 0.9100 0.9300 7,374 -0.06(-6.06%)
Jun 12, 2017 0.9200 1.040 0.8420 0.9900 26,814 -0.02(-1.98%)
Jun 09, 2017 1.040 1.040 0.9700 1.010 11,583 -0.03(-2.88%)
Jun 08, 2017 0.8600 1.040 0.8600 1.040 44,493 +0.19(+22.35%)
Jun 07, 2017 0.8400 0.8500 0.8305 0.8500 6,926 +0.02(+2.40%)
Jun 06, 2017 0.8610 0.8610 0.8300 0.8301 4,977 -0.03(-3.49%)
Jun 05, 2017 0.8800 0.8899 0.8601 0.8601 7,009 +0.00(+0.01%)
Jun 02, 2017 0.8600 0.8600 0.8600 0.8600 3,384 -0.00(-0.01%)
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.