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, 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%)
Jul 01, 2011 1.750 1.750 1.650 1.720 14,100 +0.06(+3.89%)
Jun 30, 2011 1.710 1.750 1.600 1.656 39,962 -0.05(-3.18%)
Jun 29, 2011 1.600 1.780 1.530 1.710 54,455 +0.05(+3.01%)
Jun 28, 2011 1.870 1.870 1.490 1.660 38,493 -0.14(-7.83%)
Jun 27, 2011 1.720 1.870 1.720 1.801 11,018 -0.06(-3.31%)
Jun 24, 2011 1.820 1.940 1.670 1.863 12,437 +0.04(+2.34%)
Jun 23, 2011 1.770 2.000 1.570 1.820 69,682 -0.05(-2.67%)
Jun 22, 2011 1.780 2.000 1.751 1.870 40,193 +0.16(+9.36%)
Jun 21, 2011 1.760 1.930 1.660 1.710 67,712 -0.19(-10.00%)
Jun 20, 2011 2.053 2.359 1.760 1.900 142,802 -0.24(-11.21%)
Jun 17, 2011 2.670 2.706 2.010 2.140 128,995 -0.56(-20.74%)
Jun 16, 2011 2.830 3.200 2.600 2.700 162,858 -0.20(-6.90%)
Jun 15, 2011 2.760 4.819 2.550 2.900 1,067,641 +0.51(+21.34%)
Jun 14, 2011 1.800 3.000 1.800 2.390 114,446 +0.39(+19.50%)
Jun 13, 2011 2.100 2.100 1.980 2.000 6,100 -0.04(-2.10%)
Jun 10, 2011 1.820 2.100 1.820 2.043 1,760 +0.14(+7.15%)
Jun 09, 2011 1.940 1.970 1.907 1.907 8,164 -0.09(-4.67%)
Jun 08, 2011 2.240 2.240 1.850 2.000 9,941 -0.27(-11.90%)
Jun 07, 2011 2.270 2.270 2.270 2.270 2,000 -0.02(-0.87%)
Jun 06, 2011 2.340 2.340 2.290 2.290 1,000 -0.06(-2.55%)
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.