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 (%)
Nov 30, 2015 0.8900 0.8701 0.8701 0.8701 10,300 -0.02(-2.25%)
Nov 27, 2015 0.8901 0.8901 0.8901 0.8901 1,400 +0.01(+1.14%)
Nov 25, 2015 0.9300 0.8801 0.8801 0.8801 1,500 -0.04(-4.34%)
Nov 24, 2015 1.140 1.140 0.9200 0.9200 2,020 -0.22(-19.30%)
Nov 23, 2015 0.8800 1.160 0.8800 1.140 8,808 +0.18(+18.75%)
Nov 19, 2015 0.9000 0.9600 0.9600 0.9600 40 -0.03(-3.02%)
Nov 18, 2015 0.9899 0.9899 0.9899 0.9899 100 +0.10(+11.22%)
Nov 17, 2015 0.8000 1.070 0.8000 0.8900 9,799 +0.09(+10.92%)
Nov 16, 2015 0.7600 0.8199 0.7600 0.8024 4,646 -0.02(-2.89%)
Nov 13, 2015 0.7600 0.8384 0.7600 0.8263 4,149 -0.02(-2.79%)
Nov 12, 2015 0.7600 0.8799 0.7600 0.8500 2,556 -0.03(-3.41%)
Nov 11, 2015 0.7600 0.9074 0.7600 0.8800 8,773 -0.07(-7.85%)
Nov 10, 2015 0.9999 0.9999 0.9550 0.9550 2,900 +0.00(+0.52%)
Nov 09, 2015 0.9500 0.9900 0.9431 0.9501 1,550 -0.01(-1.03%)
Nov 06, 2015 0.9640 0.9708 0.9600 0.9600 3,550 -0.01(-1.03%)
Nov 05, 2015 0.9683 0.9716 0.9600 0.9700 2,542 -0.01(-1.01%)
Nov 04, 2015 0.9900 0.9900 0.9799 0.9799 2,301 -0.01(-1.02%)
Nov 03, 2015 0.9900 0.9900 0.9900 0.9900 515 +0.00(+0.01%)
Nov 02, 2015 1.000 1.004 0.9899 0.9899 6,061 -0.07(-6.19%)
Oct 30, 2015 1.030 1.055 1.000 1.055 3,396 +0.02(+1.46%)
Oct 29, 2015 1.040 1.040 1.040 1.040 335 -0.04(-3.70%)
Oct 27, 2015 1.070 1.080 1.080 1.080 249 +0.00(+0.00%)
Oct 26, 2015 1.130 1.130 1.080 1.080 3,388 -0.05(-4.43%)
Oct 23, 2015 1.134 1.134 1.130 1.130 503 -0.00(-0.26%)
Oct 22, 2015 1.200 1.210 1.130 1.133 4,430 +0.02(+2.07%)
Oct 21, 2015 1.110 1.110 1.110 1.110 334 -0.09(-7.24%)
Oct 20, 2015 1.210 1.210 1.192 1.197 3,000 +0.10(+8.78%)
Oct 19, 2015 1.250 1.250 1.100 1.100 1,464 -0.07(-6.38%)
Oct 15, 2015 1.130 1.175 1.175 1.175 2 -0.01(-1.26%)
Oct 14, 2015 1.190 1.190 1.190 1.190 500 +0.00(+0.00%)
Oct 13, 2015 1.190 1.190 1.190 1.190 281 +0.05(+4.39%)
Oct 12, 2015 1.140 1.140 1.140 1.140 100 +0.00(+0.26%)
Oct 09, 2015 1.130 1.137 1.130 1.137 2,500 -0.03(-2.83%)
Oct 08, 2015 1.170 1.170 1.170 1.170 126 +0.02(+2.11%)
Oct 07, 2015 1.160 1.160 1.146 1.146 545 -0.01(-1.22%)
Oct 06, 2015 1.160 1.160 1.160 1.160 566 +0.02(+1.75%)
Oct 05, 2015 1.140 1.245 1.140 1.140 4,022 -0.03(-2.35%)
Oct 02, 2015 1.165 1.167 1.165 1.167 302 -0.01(-1.06%)
Oct 01, 2015 1.180 1.188 1.180 1.180 1,755 -0.05(-4.07%)
Sep 30, 2015 1.190 1.230 1.190 1.230 200 +0.09(+7.89%)
Sep 29, 2015 1.140 1.140 1.140 1.140 800 +0.00(+0.00%)
Sep 25, 2015 1.160 1.140 1.140 1.140 140 +0.00(+0.00%)
Sep 24, 2015 1.130 1.140 1.130 1.140 202 -0.17(-12.98%)
Sep 23, 2015 1.160 1.330 1.160 1.310 1,485 +0.12(+10.27%)
Sep 22, 2015 1.140 1.205 1.140 1.188 4,166 +0.05(+4.21%)
Sep 17, 2015 1.160 1.140 1.140 1.140 42 -0.04(-3.39%)
Sep 16, 2015 1.120 1.180 1.120 1.180 451 +0.05(+4.42%)
Sep 15, 2015 1.160 1.200 1.120 1.130 6,077 -0.05(-4.42%)
Sep 14, 2015 1.158 1.182 1.150 1.182 950 -0.12(-9.48%)
Sep 11, 2015 1.200 1.370 1.200 1.306 4,236 +0.12(+9.77%)
Sep 10, 2015 1.200 1.270 1.110 1.190 19,561 +0.06(+5.31%)
Sep 09, 2015 1.120 1.130 1.100 1.130 3,269 +0.05(+4.34%)
Sep 08, 2015 1.060 1.083 1.050 1.083 6,494 -0.04(-3.30%)
Sep 04, 2015 1.100 1.120 1.120 1.120 1,800 +0.01(+1.14%)
Sep 02, 2015 1.110 1.107 1.107 1.107 2,500 -0.00(-0.23%)
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.