$1.11 +0.03 (%) NF Energy Saving Corp - NASDAQ

Sep. 1, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NFEC historical data

Date Open High Low Close Volume
8/31/20151.081.081.081.08110
8/28/20151.071.081.071.08373
8/27/20151.101.101.101.10833
8/26/20151.101.141.101.144,372
8/25/20151.151.151.101.102,081
8/24/20151.071.071.031.059,198
8/21/20151.081.111.061.112,295
8/20/20151.061.161.051.16898
8/19/20151.101.171.031.058,322
8/18/20151.251.251.251.250
8/17/20151.161.261.021.2512,534
8/14/20151.241.271.161.164,716
8/13/20151.201.241.201.241,309
8/12/20151.151.251.131.254,214
8/11/20151.191.191.191.190
8/10/20151.261.261.191.19755
8/7/20151.331.331.131.1912,193
8/6/20151.401.401.391.392,333
8/5/20151.411.431.391.401,732
8/4/20151.391.391.391.391,140
8/3/20151.381.411.361.413,461
7/31/20151.411.411.411.410
7/30/20151.331.411.331.413,020
7/29/20151.541.541.371.385,194
7/28/20151.501.511.501.511,265
7/27/20151.501.551.501.502,295
7/24/20151.451.551.451.5411,585
7/23/20151.401.481.401.481,808
7/22/20151.501.501.441.443,748
7/21/20151.511.511.401.4415,788
7/20/20151.221.791.221.52107,288
7/17/20151.141.161.141.161,685
7/16/20151.211.211.211.21254
7/15/20151.151.241.141.227,979
7/14/20151.141.401.141.2232,959
7/13/20151.081.171.081.178,954
7/10/20151.301.311.061.1345,691
7/9/20151.411.411.401.401,400
7/8/20151.421.421.401.414,399
7/7/20151.451.451.421.432,738
7/6/20151.451.481.451.48900
7/2/20151.461.481.421.474,988
7/1/20151.501.521.471.523,446
6/30/20151.601.601.471.554,683
6/29/20151.631.631.471.5510,090
6/26/20151.641.661.641.66200
6/25/20151.611.621.601.611,600
6/24/20151.601.631.601.633,311
6/23/20151.681.681.641.672,681
6/22/20151.611.611.611.61417
6/19/20151.691.691.601.653,912
6/18/20151.611.701.611.702,320
6/17/20151.691.711.691.697,367
6/16/20151.731.731.691.712,406
6/15/20151.791.791.791.79832
6/12/20151.781.781.751.75540
6/11/20151.681.781.681.781,083
6/10/20151.661.671.651.673,914
6/9/20151.641.651.611.612,280
6/8/20151.641.731.601.64705
6/5/20151.701.791.541.6413,304
6/4/20151.551.671.551.634,928
6/3/20151.611.621.461.558,195
6/2/20151.621.621.501.614,583
6/1/20151.621.621.621.620
5/29/20151.611.621.531.624,965
5/28/20151.631.661.501.6220,389
5/27/20151.721.731.631.6412,014
5/26/20151.701.741.701.733,821
5/22/20151.801.821.691.692,840
5/21/20151.691.801.651.793,100
5/20/20151.691.751.661.748,002
5/19/20151.771.771.671.679,685
5/18/20151.861.861.771.787,603
5/15/20151.801.921.661.8621,559
5/14/20151.841.881.731.884,239
5/13/20151.881.941.821.822,668
5/12/20151.881.911.701.8033,669
5/11/20151.911.911.871.873,111
5/8/20151.922.111.922.115,270
5/7/20152.052.051.922.001,230
5/6/20152.012.011.941.9515,700
5/5/20152.012.012.002.002,700
5/4/20152.062.221.951.9715,828
5/1/20152.062.062.052.061,730
4/30/20152.152.182.052.0610,095
4/29/20152.062.192.042.1914,864
4/28/20152.242.262.012.1527,524
4/27/20152.072.292.002.2668,880
4/24/20152.302.451.922.1385,132
4/23/20151.842.391.842.30145,620
4/22/20151.751.831.701.7810,811
4/21/20151.761.831.711.7315,808
4/20/20151.691.691.671.676,229
4/17/20151.721.761.661.765,778
4/16/20151.751.941.701.7133,768
4/15/20151.701.761.701.7616,006
4/14/20151.781.781.731.7314,451
4/13/20151.791.791.701.773,755
4/10/20151.761.881.761.804,726
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!