$1.99 -0.02 (%) NF Energy Saving Corp - NASDAQ

Jan. 28, 2015 | 12:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NFEC historical data

Date Open High Low Close Volume
1/27/20151.632.731.452.011,355,705
1/26/20151.591.641.441.4611,049
1/23/20151.541.541.411.425,862
1/22/20151.641.641.531.541,781
1/21/20151.651.651.651.651,802
1/20/20151.571.631.561.574,825
1/16/20151.651.651.641.644,200
1/15/20151.591.601.591.60709
1/14/20151.561.641.561.648,374
1/13/20151.671.671.661.661,589
1/12/20151.681.681.551.675,825
1/9/20151.551.651.551.591,232
1/8/20151.661.681.591.633,086
1/7/20151.681.681.571.572,320
1/6/20151.551.681.551.564,195
1/5/20151.561.611.561.612,460
1/2/20151.541.691.531.564,150
12/31/20141.691.691.571.594,110
12/30/20141.691.691.631.693,000
12/29/20141.581.701.581.692,503
12/26/20141.701.701.571.662,742
12/24/20141.551.701.551.6914,735
12/23/20141.531.541.521.542,230
12/22/20141.591.591.551.55406
12/19/20141.511.621.501.5813,349
12/18/20141.651.651.651.65163
12/17/20141.601.681.581.6528,853
12/16/20141.551.601.531.533,380
12/15/20141.611.631.581.586,043
12/12/20141.711.711.701.70700
12/11/20141.741.741.701.712,550
12/10/20141.751.761.711.749,294
12/9/20141.751.771.751.775,203
12/8/20141.831.871.781.784,535
12/5/20141.791.831.791.831,216
12/4/20141.831.831.771.798,633
12/3/20141.831.921.811.8919,718
12/2/20141.851.921.851.9013,841
12/1/20141.971.971.881.9316,637
11/28/20141.971.981.881.98925
11/26/20141.861.971.801.9612,265
11/25/20142.002.001.761.8964,574
11/24/20142.142.142.012.0116,980
11/21/20142.202.212.062.1012,872
11/20/20142.172.212.172.1710,838
11/19/20142.202.262.172.1712,353
11/18/20142.262.262.232.252,652
11/17/20142.282.342.252.2612,840
11/14/20142.252.442.122.2450,381
11/13/20142.132.192.092.1310,930
11/12/20142.172.202.082.1618,395
11/11/20142.202.202.072.1526,677
11/10/20142.252.252.202.253,523
11/7/20142.252.342.252.305,250
11/6/20142.322.322.292.292,466
11/5/20142.232.352.232.352,705
11/4/20142.342.382.262.3016,677
11/3/20142.202.422.202.423,731
10/31/20142.352.422.192.405,808
10/30/20142.282.422.282.3017,491
10/29/20142.252.362.252.262,356
10/28/20142.222.352.222.2935,352
10/27/20142.422.452.242.3711,630
10/24/20142.392.412.372.394,300
10/23/20142.352.352.242.325,102
10/22/20142.432.432.312.328,184
10/21/20142.302.302.242.2652,227
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center