$1.18 -0.01 (%) NF Energy Saving Corp - NASDAQ

Sep. 23, 2016 | 03:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NFEC historical data

Date Open High Low Close Volume
9/23/20161.191.191.181.1814,166
9/22/20161.171.191.171.1926,039
9/21/20161.201.201.131.1364,056
9/20/20161.201.201.151.1751,576
9/19/20161.171.181.151.185,322
9/16/20161.241.301.121.19178,698
9/15/20161.221.221.151.2157,030
9/14/20161.121.221.111.2145,240
9/13/20161.131.131.051.10138,902
9/12/20161.151.161.121.1323,643
9/9/20161.211.231.121.1588,989
9/8/20161.121.291.101.21355,801
9/7/20161.121.131.061.0979,164
9/6/20161.081.111.071.0825,653
9/2/20161.051.181.051.08141,032
9/1/20161.051.081.051.0722,058
8/31/20161.061.131.051.0691,702
8/30/20161.031.101.031.0836,421
8/29/20161.121.121.051.0741,737
8/26/20161.151.151.071.12113,109
8/25/20161.141.221.091.11167,110
8/24/20161.141.181.091.1167,359
8/23/20161.171.191.141.1528,562
8/22/20161.181.311.101.1587,831
8/19/20161.211.211.151.1972,693
8/18/20161.221.401.151.23650,028
8/17/20161.061.171.051.0991,168
8/16/20161.221.221.011.0491,303
8/15/20161.231.261.181.1892,019
8/12/20161.301.431.241.26101,861
8/11/20161.411.481.301.3291,061
8/10/20161.441.541.281.42446,545
8/9/20161.431.551.391.40109,652
8/8/20161.571.751.421.45701,622
8/5/20161.441.441.341.35103,341
8/4/20161.421.681.351.40811,420
8/3/20161.271.591.161.41891,711
8/2/20161.381.381.071.1994,886
8/1/20161.221.601.171.20719,847
7/29/20160.981.850.961.316,258,941
7/28/20161.061.070.960.9731,289
7/27/20161.011.200.941.0386,574
7/26/20160.911.000.860.93163,311
7/25/20161.021.080.910.96142,040
7/22/20160.821.600.821.061,681,528
7/21/20160.781.150.750.88371,674
7/20/20160.730.790.730.7520,241
7/19/20160.760.770.750.7710,956
7/18/20160.750.800.710.8043,888
7/15/20160.780.800.750.7590,703
7/14/20160.790.840.770.8066,783
7/13/20160.830.860.750.76166,961
7/12/20160.931.000.780.83306,777
7/11/20160.792.190.791.022,513,943
7/8/20160.700.750.700.7537,404
7/7/20160.680.690.680.687,723
7/6/20160.700.700.680.687,625
7/5/20160.680.680.680.68248
7/1/20160.750.750.750.75500
6/30/20160.720.800.720.753,006
6/29/20160.670.670.670.67100
6/28/20160.670.710.670.677,801
6/27/20160.670.670.670.6710,060
6/24/20160.690.690.690.6912,317
6/23/20160.690.700.680.707,958
6/22/20160.700.700.690.702,000
6/21/20160.700.730.700.73967
6/20/20160.720.800.700.70795
6/17/20160.760.760.760.760
6/16/20160.760.760.760.7612
6/15/20160.820.860.750.763,695
6/14/20160.830.900.750.819,532
6/13/20160.720.790.720.79350
6/10/20160.700.700.700.70103
6/9/20160.800.800.800.80497
6/8/20160.900.900.750.779,731
6/7/20160.870.970.780.9116,265
6/6/20160.660.800.660.769,424
6/3/20160.660.670.660.673,803
6/2/20160.660.660.660.666,616
6/1/20160.670.670.660.6611,333
5/31/20160.710.710.710.711
5/27/20160.710.710.710.71100
5/26/20160.690.710.670.712,157
5/25/20160.670.720.670.721,102
5/24/20160.750.760.720.736,431
5/23/20160.750.750.750.750
5/20/20160.750.750.750.75100
5/19/20160.720.720.720.72100
5/18/20160.720.720.720.721
5/17/20160.690.720.690.721,387
5/16/20160.670.750.660.757,102
5/13/20160.750.750.750.750
5/12/20160.670.750.660.754,900
5/11/20160.680.720.680.721,129
5/10/20160.730.730.700.70200
5/9/20160.750.750.750.755
5/6/20160.770.770.750.754,386
5/5/20160.770.770.770.7713
5/4/20160.770.770.770.7719
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center