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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 0.8900 0.9200 0.8601 0.8601 16,930 +0.00(+0.01%)
May 31, 2017 0.8749 0.8887 0.8600 0.8600 3,102 -0.00(-0.35%)
May 30, 2017 0.8633 0.8633 0.8630 0.8630 1,980 +0.00(+0.00%)
May 26, 2017 0.8600 0.9135 0.8600 0.8630 14,724 -0.04(-4.11%)
May 25, 2017 0.9600 0.9600 0.9000 0.9000 15,262 -0.01(-1.10%)
May 24, 2017 0.9600 0.9600 0.9100 0.9100 15,272 -0.02(-2.15%)
May 23, 2017 0.9683 0.9683 0.9300 0.9300 3,894 +0.00(+0.00%)
May 22, 2017 0.9651 0.9664 0.9300 0.9300 5,983 -0.05(-4.76%)
May 19, 2017 0.9900 1.010 0.9300 0.9765 10,976 -0.01(-1.36%)
May 18, 2017 0.9900 0.9900 0.9300 0.9900 7,434 +0.03(+2.95%)
May 17, 2017 1.010 1.010 0.9101 0.9616 26,088 +0.00(+0.17%)
May 16, 2017 0.9549 1.018 0.9500 0.9600 6,457 +0.01(+1.05%)
May 15, 2017 0.9500 1.040 0.9500 0.9500 52,814 +0.00(+0.00%)
May 12, 2017 0.9380 0.9800 0.9380 0.9500 19,188 +0.01(+1.06%)
May 11, 2017 1.062 1.062 0.9300 0.9400 65,578 -0.14(-12.96%)
May 10, 2017 1.080 1.090 1.040 1.080 36,779 -0.01(-0.92%)
May 09, 2017 1.090 1.174 1.080 1.090 104,342 +0.01(+1.20%)
May 08, 2017 1.100 1.113 1.070 1.077 22,997 -0.01(-1.18%)
May 05, 2017 1.080 1.136 1.050 1.090 21,973 -0.04(-3.54%)
May 04, 2017 1.100 1.130 1.090 1.130 18,534 +0.03(+2.72%)
May 03, 2017 1.110 1.145 1.096 1.100 10,920 -0.02(-1.97%)
May 02, 2017 1.100 1.140 1.080 1.122 20,019 +0.02(+2.02%)
May 01, 2017 1.090 1.120 1.080 1.100 17,971 -0.01(-0.90%)
Apr 28, 2017 1.120 1.120 1.090 1.110 13,420 +0.02(+1.83%)
Apr 27, 2017 1.080 1.129 1.080 1.090 30,089 +0.00(+0.00%)
Apr 26, 2017 1.140 1.140 1.080 1.090 48,881 -0.05(-4.39%)
Apr 25, 2017 1.176 1.220 1.080 1.140 212,777 +0.01(+0.88%)
Apr 24, 2017 1.090 1.150 1.090 1.130 23,131 +0.02(+1.80%)
Apr 21, 2017 1.090 1.180 1.090 1.110 45,725 -0.01(-0.89%)
Apr 20, 2017 1.093 1.180 1.090 1.120 25,004 +0.03(+2.75%)
Apr 19, 2017 1.130 1.130 1.080 1.090 20,194 -0.03(-2.68%)
Apr 18, 2017 1.176 1.176 1.110 1.120 17,425 +0.00(+0.00%)
Apr 17, 2017 1.100 1.240 1.100 1.120 108,830 +0.01(+0.90%)
Apr 13, 2017 1.110 1.170 1.110 1.110 16,690 -0.04(-3.48%)
Apr 12, 2017 1.090 1.160 1.081 1.150 49,718 +0.01(+0.97%)
Apr 11, 2017 1.139 1.219 1.120 1.139 51,728 -0.06(-5.08%)
Apr 10, 2017 1.190 1.220 1.110 1.200 80,401 +0.01(+0.84%)
Apr 07, 2017 1.170 1.350 1.100 1.190 438,769 +0.02(+1.71%)
Apr 06, 2017 1.070 1.210 1.060 1.170 134,884 +0.07(+6.63%)
Apr 05, 2017 1.070 1.100 1.060 1.097 47,245 +0.02(+1.60%)
Apr 04, 2017 1.100 1.100 1.060 1.080 8,268 -0.02(-1.82%)
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.