$2.28 +0.05 (%) NF Energy Saving Corp - NASDAQ

Oct. 21, 2014 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NFEC historical data

Date Open High Low Close Volume
10/20/20142.112.362.032.2349,648
10/17/20142.232.232.132.1528,940
10/16/20142.302.352.232.2340,454
10/15/20142.392.412.302.3020,292
10/14/20142.392.512.392.396,619
10/13/20142.512.552.452.456,454
10/10/20142.602.782.502.5534,933
10/9/20142.682.682.602.619,837
10/8/20142.702.712.652.6620,225
10/7/20142.732.752.702.705,985
10/6/20142.742.852.712.757,946
10/3/20142.752.792.702.705,817
10/2/20142.842.842.652.737,043
10/1/20142.912.912.752.7513,074
9/30/20142.822.852.802.8011,270
9/29/20142.822.852.732.776,240
9/26/20142.802.862.732.8622,678
9/25/20142.782.812.752.757,050
9/24/20142.892.982.852.8947,676
9/23/20142.772.912.672.8626,013
9/22/20142.802.872.672.7069,258
9/19/20142.952.972.842.8436,207
9/18/20143.013.012.882.8917,201
9/17/20143.093.092.952.9516,866
9/16/20142.933.192.883.0369,678
9/15/20142.933.002.882.9231,950
9/12/20142.823.042.782.9369,834
9/11/20143.013.052.802.8353,862
9/10/20143.033.213.003.0677,492
9/9/20143.083.353.023.0473,907
9/8/20143.073.173.013.1226,769
9/5/20143.243.333.133.1847,343
9/4/20143.113.483.113.2177,784
9/3/20143.183.183.103.1023,318
9/2/20143.193.293.063.1734,703
8/29/20143.273.423.163.1826,031
8/28/20143.423.513.073.29161,149
8/27/20143.484.303.423.44996,271
8/26/20143.233.403.053.40103,580
8/25/20143.483.483.023.20131,328
8/22/20142.963.472.763.21402,643
8/21/20142.683.002.662.88225,313
8/20/20142.822.872.632.70145,443
8/19/20142.832.902.752.80144,255
8/18/20142.712.912.682.8887,745
8/15/20142.592.742.592.6538,005
8/14/20142.332.782.322.68191,630
8/13/20142.502.502.382.4133,431
8/12/20142.442.522.442.473,470
8/11/20142.412.572.352.5227,467
8/8/20142.352.542.322.4632,686
8/7/20142.342.502.342.4519,762
8/6/20142.302.522.302.4594,685
8/5/20142.162.452.162.36113,980
8/4/20142.352.422.152.1682,457
8/1/20142.452.452.322.4321,419
7/31/20142.522.522.372.4410,082
7/30/20142.362.572.332.5068,637
7/29/20142.252.542.252.3544,033
7/28/20142.462.472.232.2858,135
7/25/20142.512.532.462.498,607
7/24/20142.572.572.412.5127,893
7/23/20142.652.702.492.49113,763
7/22/20142.822.862.602.64148,043
7/21/20142.743.102.702.70475,278
7/18/20142.692.822.612.74162,266
7/17/20142.602.902.552.64221,578
7/16/20142.692.712.532.5641,031
7/15/20142.682.722.542.6039,553
7/14/20142.652.972.512.64228,502
7/11/20142.602.722.472.6449,650
7/10/20142.392.602.362.5774,355
7/9/20142.602.622.402.4624,000
7/8/20142.712.712.482.56104,969
7/7/20142.532.882.532.6835,021
7/3/20142.672.782.602.6728,004
7/2/20142.803.042.692.72402,374
7/1/20142.702.822.622.6340,134
6/30/20142.442.852.402.65171,854
6/27/20142.402.532.362.4414,132
6/26/20142.302.542.262.47109,003
6/25/20142.452.452.322.3232,543
6/24/20142.532.542.392.48103,896
6/23/20142.622.622.442.4526,406
6/20/20142.372.602.362.5438,612
6/19/20142.602.952.542.54430,477
6/18/20142.452.632.122.60244,987
6/17/20142.542.692.382.49328,786
6/16/20142.102.652.052.54616,630
6/13/20142.162.352.012.09364,560
6/12/20141.972.171.841.96619,774
6/11/20141.551.871.501.79192,995
6/10/20141.481.621.481.5689,891
6/9/20141.461.551.401.4663,859
6/6/20141.691.691.351.43198,767
6/5/20141.561.731.511.52223,896
6/4/20141.591.991.591.701,227,309
6/3/20141.172.401.171.744,938,293
6/2/20141.101.201.101.1761,718
5/30/20141.111.111.101.114,672
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center