$1.96 +0.07 (%) NF Energy Saving Corp - NASDAQ

Nov. 26, 2014 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NFEC historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center