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 (%)
May 31, 2018 2.640 2.640 2.120 2.480 742,904 -0.11(-4.41%)
May 30, 2018 2.430 2.670 2.220 2.595 611,258 +0.27(+11.83%)
May 29, 2018 3.100 3.150 2.024 2.320 1,864,738 -0.71(-23.43%)
May 25, 2018 3.030 3.030 3.030 0 +0.14(+4.84%)
May 24, 2018 2.820 2.900 2.600 2.890 498,772 +0.07(+2.33%)
May 23, 2018 2.500 2.920 2.400 2.824 550,271 +0.30(+12.08%)
May 22, 2018 2.400 2.530 2.261 2.520 388,639 +0.13(+5.44%)
May 21, 2018 2.160 2.420 2.110 2.390 362,497 +0.21(+9.63%)
May 18, 2018 2.310 2.396 2.090 2.180 226,739 -0.12(-5.22%)
May 17, 2018 2.350 2.530 2.250 2.300 546,039 +0.07(+3.14%)
May 16, 2018 2.430 2.570 2.201 2.230 1,316,775 +0.08(+3.72%)
May 15, 2018 2.190 2.200 2.030 2.150 588,049 -0.06(-2.71%)
May 14, 2018 2.060 2.290 1.790 2.210 604,649 +0.24(+12.18%)
May 11, 2018 2.020 2.400 1.920 1.970 940,906 -0.05(-2.48%)
May 10, 2018 2.110 2.170 1.920 2.020 426,660 -0.05(-2.42%)
May 09, 2018 1.860 2.180 1.800 2.070 886,781 +0.22(+11.89%)
May 08, 2018 1.810 2.340 1.680 1.850 1,915,751 -0.29(-13.55%)
May 07, 2018 1.340 2.700 1.320 2.140 4,659,826 +0.79(+58.52%)
May 04, 2018 1.300 1.930 1.260 1.350 3,237,710 +0.11(+8.87%)
May 03, 2018 1.180 1.350 1.180 1.240 148,629 +0.04(+3.32%)
May 02, 2018 1.200 1.230 1.170 1.200 18,727 +0.03(+2.57%)
May 01, 2018 1.211 1.211 1.160 1.170 41,852 -0.04(-3.31%)
Apr 30, 2018 1.260 1.270 1.210 1.210 23,930 -0.05(-3.97%)
Apr 27, 2018 1.290 1.330 1.260 1.260 26,851 -0.03(-2.33%)
Apr 26, 2018 1.310 1.320 1.280 1.290 6,898 +0.01(+0.39%)
Apr 25, 2018 1.303 1.330 1.260 1.285 38,219 -0.02(-1.15%)
Apr 24, 2018 1.380 1.400 1.295 1.300 56,874 -0.02(-1.52%)
Apr 23, 2018 1.380 1.437 1.320 1.320 35,005 -0.07(-5.04%)
Apr 20, 2018 1.330 1.450 1.330 1.390 79,533 +0.05(+3.74%)
Apr 19, 2018 1.350 1.380 1.320 1.340 60,428 +0.00(+0.00%)
Apr 18, 2018 1.250 1.440 1.210 1.340 288,540 +0.07(+5.51%)
Apr 17, 2018 1.320 1.350 1.150 1.270 220,114 +0.02(+1.60%)
Apr 16, 2018 1.240 1.330 1.200 1.250 83,414 +0.01(+0.81%)
Apr 13, 2018 1.320 1.330 1.240 1.240 169,268 -0.04(-3.13%)
Apr 12, 2018 1.320 1.360 1.280 1.280 104,307 -0.05(-3.76%)
Apr 11, 2018 1.290 1.380 1.250 1.330 198,511 +0.07(+5.56%)
Apr 10, 2018 1.270 1.380 1.240 1.260 294,859 +0.05(+4.13%)
Apr 09, 2018 1.120 1.263 1.120 1.210 172,443 +0.05(+4.31%)
Apr 06, 2018 1.120 1.190 1.110 1.160 85,820 +0.03(+2.65%)
Apr 05, 2018 1.150 1.420 1.120 1.130 269,120 -0.02(-1.74%)
Apr 04, 2018 1.160 1.276 1.110 1.150 116,873 -0.02(-1.71%)
Apr 03, 2018 1.270 1.300 1.140 1.170 396,307 -0.10(-7.87%)
Apr 02, 2018 1.510 1.579 1.240 1.270 427,174 -0.15(-10.56%)
Mar 29, 2018 1.420 1.420 1.420 0 -0.02(-1.40%)
Mar 28, 2018 1.630 1.630 1.420 1.440 340,424 -0.19(-11.66%)
Mar 27, 2018 1.630 1.694 1.464 1.630 420,485 -0.02(-1.21%)
Mar 26, 2018 1.610 2.070 1.575 1.650 3,150,183 +0.04(+2.48%)
Mar 23, 2018 1.430 2.200 1.430 1.610 7,346,444 +0.16(+11.03%)
Mar 22, 2018 1.350 1.650 1.292 1.450 530,178 -0.13(-8.11%)
Mar 21, 2018 1.590 1.640 1.340 1.578 820,525 -0.00(-0.13%)
Mar 20, 2018 1.780 1.940 1.500 1.580 1,560,160 -0.36(-18.56%)
Mar 19, 2018 1.020 3.650 1.019 1.940 17,307,580 +0.92(+90.20%)
Mar 16, 2018 0.9500 1.100 0.9350 1.020 163,974 +0.10(+10.92%)
Mar 15, 2018 0.9200 0.9500 0.8700 0.9196 51,025 +0.02(+2.18%)
Mar 14, 2018 0.8901 0.9006 0.8900 0.9000 10,307 +0.00(+0.00%)
Mar 13, 2018 0.8940 0.9700 0.8600 0.9000 130,718 +0.00(+0.10%)
Mar 12, 2018 0.9000 0.9400 0.8600 0.8991 43,234 -0.01(-0.66%)
Mar 09, 2018 0.9392 0.9451 0.9000 0.9051 9,917 -0.03(-3.63%)
Mar 08, 2018 0.9008 0.9677 0.9001 0.9392 8,636 +0.03(+3.21%)
Mar 07, 2018 0.9048 0.9500 0.9000 0.9100 1,594 -0.01(-1.04%)
Mar 06, 2018 0.9000 0.9200 0.9000 0.9196 8,427 -0.00(-0.04%)
Mar 05, 2018 0.9300 0.9500 0.9000 0.9200 23,266 +0.02(+2.22%)
Mar 02, 2018 0.8850 0.9099 0.8850 0.9000 3,286 +0.02(+2.27%)
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.