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 (%)
Sep 30, 2011 0.7600 0.7800 0.7600 0.7610 4,200 -0.00(-0.20%)
Sep 29, 2011 0.7800 0.7800 0.7610 0.7625 2,400 -0.06(-7.01%)
Sep 28, 2011 0.8000 0.8200 0.8000 0.8200 6,500 +0.04(+5.13%)
Sep 27, 2011 0.8400 0.8400 0.7600 0.7800 22,805 -0.05(-6.02%)
Sep 26, 2011 0.9700 0.9700 0.8122 0.8300 28,657 -0.13(-13.55%)
Sep 23, 2011 1.000 1.053 0.9601 0.9601 13,260 -0.05(-4.95%)
Sep 22, 2011 1.050 1.069 1.010 1.010 12,556 -0.05(-4.72%)
Sep 21, 2011 1.060 1.060 1.060 1.060 800 +0.00(+0.01%)
Sep 20, 2011 1.060 1.105 1.060 1.060 8,800 +0.00(+0.01%)
Sep 19, 2011 1.140 1.140 0.9900 1.060 27,757 -0.07(-6.20%)
Sep 16, 2011 1.060 1.130 1.000 1.130 13,630 +0.07(+6.52%)
Sep 15, 2011 1.060 1.061 1.050 1.061 4,700 +0.00(+0.07%)
Sep 14, 2011 1.140 1.140 1.060 1.060 1,300 -0.08(-7.01%)
Sep 13, 2011 1.100 1.150 1.096 1.140 3,720 +0.09(+8.57%)
Sep 12, 2011 1.120 1.120 1.050 1.050 12,377 -0.02(-1.87%)
Sep 09, 2011 1.170 1.170 1.050 1.070 19,909 -0.11(-9.04%)
Sep 08, 2011 1.190 1.190 1.150 1.176 26,934 +0.05(+4.11%)
Sep 07, 2011 1.250 1.290 1.080 1.130 50,242 -0.07(-6.05%)
Sep 06, 2011 1.210 1.210 1.170 1.203 14,092 +0.02(+1.93%)
Sep 02, 2011 1.180 1.210 1.180 1.180 24,680 -0.02(-1.67%)
Sep 01, 2011 1.250 1.250 1.200 1.200 25,720 +0.00(+0.00%)
Aug 31, 2011 1.180 1.280 1.100 1.200 89,730 +0.09(+8.11%)
Aug 30, 2011 1.060 1.160 1.060 1.110 35,053 +0.07(+6.81%)
Aug 29, 2011 1.080 1.080 1.018 1.039 21,623 +0.03(+2.89%)
Aug 26, 2011 1.040 1.040 0.9468 1.010 6,377 -0.03(-2.93%)
Aug 25, 2011 1.059 1.060 1.040 1.040 2,860 -0.01(-0.70%)
Aug 24, 2011 1.050 1.050 1.010 1.048 7,697 -0.03(-2.98%)
Aug 23, 2011 1.020 1.080 1.020 1.080 9,400 +0.07(+6.93%)
Aug 22, 2011 1.050 1.100 0.9975 1.010 45,107 +0.00(+0.00%)
Aug 19, 2011 1.120 1.150 0.8710 1.010 49,524 -0.18(-15.13%)
Aug 18, 2011 1.160 1.230 1.050 1.190 48,883 -0.04(-3.24%)
Aug 17, 2011 1.270 1.300 1.200 1.230 30,514 -0.03(-2.40%)
Aug 16, 2011 1.280 1.290 1.200 1.260 17,374 -0.02(-1.55%)
Aug 15, 2011 1.200 1.350 1.200 1.280 38,675 +0.11(+9.40%)
Aug 12, 2011 1.420 1.470 1.130 1.170 115,035 -0.48(-29.09%)
Aug 11, 2011 1.650 1.720 1.650 1.650 6,500 -0.10(-5.71%)
Aug 10, 2011 1.650 1.760 1.649 1.750 3,180 +0.10(+6.06%)
Aug 09, 2011 1.740 1.740 1.420 1.650 13,395 -0.02(-1.19%)
Aug 08, 2011 2.000 2.000 1.600 1.670 39,889 -0.33(-16.51%)
Aug 05, 2011 2.020 2.080 2.000 2.000 8,300 -0.02(-0.99%)
Aug 04, 2011 2.050 2.050 2.000 2.020 18,076 -0.08(-3.81%)
Aug 03, 2011 2.090 2.100 2.000 2.100 9,420 -0.15(-6.67%)
Aug 02, 2011 2.140 2.324 2.140 2.250 2,340 -0.13(-5.46%)
Aug 01, 2011 2.150 2.420 2.150 2.380 4,498 +0.25(+11.74%)
Jul 29, 2011 2.130 2.192 2.100 2.130 6,605 +0.02(+0.95%)
Jul 28, 2011 2.200 2.238 2.110 2.110 22,488 -0.10(-4.52%)
Jul 27, 2011 2.260 2.359 2.200 2.210 16,611 -0.09(-3.91%)
Jul 26, 2011 2.300 2.460 2.250 2.300 8,970 +0.02(+0.88%)
Jul 25, 2011 2.220 2.670 2.199 2.280 69,532 +0.09(+4.11%)
Jul 22, 2011 2.189 2.300 2.100 2.190 16,013 +0.09(+4.29%)
Jul 21, 2011 2.000 2.100 1.960 2.100 32,725 +0.10(+5.00%)
Jul 20, 2011 2.000 2.070 1.950 2.000 14,181 +0.10(+5.26%)
Jul 19, 2011 2.000 2.070 1.720 1.900 47,102 -0.10(-5.00%)
Jul 18, 2011 1.990 2.100 1.990 2.000 38,018 -0.02(-0.99%)
Jul 15, 2011 2.020 2.130 1.980 2.020 16,323 +0.02(+1.00%)
Jul 14, 2011 2.150 2.170 2.000 2.000 61,545 -0.07(-3.38%)
Jul 13, 2011 2.020 2.160 1.930 2.070 63,214 +0.05(+2.48%)
Jul 12, 2011 1.890 2.059 1.890 2.020 2,650 +0.15(+8.02%)
Jul 11, 2011 1.910 2.130 1.870 1.870 26,220 -0.04(-2.09%)
Jul 08, 2011 2.150 2.150 1.850 1.910 76,449 -0.28(-12.79%)
Jul 07, 2011 1.850 2.240 1.850 2.190 155,911 +0.30(+15.87%)
Jul 06, 2011 1.740 1.900 1.660 1.890 64,372 +0.19(+11.23%)
Jul 05, 2011 1.749 1.749 1.650 1.699 9,543 -0.02(-1.21%)
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.