$0.71 -0.06 (%) NF Energy Saving Corp - NASDAQ

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NFEC historical data

Date Open High Low Close Volume
2/5/20160.780.790.620.712,306
2/4/20160.590.770.590.771,857
2/3/20160.590.600.590.604,637
2/2/20160.600.600.560.605,029
2/1/20160.690.690.640.652,917
1/29/20160.650.700.640.701,401
1/28/20160.650.650.650.650
1/27/20160.540.650.540.659,253
1/26/20160.650.790.520.778,119
1/25/20160.590.610.590.614,528
1/22/20160.580.680.580.68626
1/21/20160.650.670.620.672,804
1/20/20160.600.670.600.6710,121
1/19/20160.690.690.690.691,506
1/15/20160.690.690.690.690
1/14/20160.750.790.640.6915,119
1/13/20160.760.770.750.772,657
1/12/20160.770.780.750.757,403
1/11/20160.820.820.820.820
1/8/20160.820.820.820.82121
1/7/20160.900.900.900.90200
1/6/20160.860.860.860.8615
1/5/20160.840.860.840.86363
1/4/20160.860.860.860.86100
12/31/20150.750.780.730.738,402
12/30/20150.900.900.750.757,683
12/29/20150.800.920.800.86900
12/28/20150.800.890.730.893,043
12/24/20150.770.960.720.964,157
12/23/20150.850.850.720.788,551
12/22/20150.850.860.850.8510,086
12/21/20150.860.950.820.907,649
12/18/20150.870.920.840.851,930
12/17/20150.920.920.920.920
12/16/20150.850.920.840.92705
12/15/20150.910.910.900.91400
12/14/20150.850.850.850.85100
12/11/20150.870.870.870.877,618
12/10/20150.870.870.870.870
12/9/20150.870.870.870.87950
12/8/20150.910.910.870.877,152
12/7/20150.960.960.960.960
12/4/20150.960.960.960.964,004
12/3/20150.970.970.970.970
12/2/20150.950.970.940.974,990
12/1/20150.870.870.870.870
11/30/20150.890.900.870.8710,315
11/27/20150.890.890.890.891,400
11/25/20150.931.010.880.881,512
11/24/20151.141.140.920.922,020
11/23/20150.881.160.881.148,808
11/20/20150.960.960.960.960
11/19/20150.901.000.900.964,773
11/18/20150.990.990.990.99100
11/17/20150.801.070.800.899,799
11/16/20150.760.820.760.804,646
11/13/20150.760.840.760.834,149
11/12/20150.760.880.760.852,556
11/11/20150.760.910.760.888,773
11/10/20151.001.000.960.962,900
11/9/20150.950.990.940.951,550
11/6/20150.960.970.960.963,550
11/5/20150.970.970.960.972,542
11/4/20150.990.990.980.982,301
11/3/20150.990.990.990.99515
11/2/20151.001.000.990.996,061
10/30/20151.031.061.001.063,396
10/29/20151.041.041.041.04335
10/28/20151.081.081.081.08249
10/27/20151.071.101.031.084,664
10/26/20151.131.131.081.083,388
10/23/20151.131.131.131.13503
10/22/20151.201.211.131.134,430
10/21/20151.111.111.111.11334
10/20/20151.211.211.191.203,000
10/19/20151.251.251.101.101,464
10/16/20151.181.181.181.180
10/15/20151.131.191.121.187,727
10/14/20151.191.191.191.19500
10/13/20151.191.191.191.19281
10/12/20151.141.141.141.14100
10/9/20151.131.141.131.142,500
10/8/20151.171.171.171.17126
10/7/20151.161.161.151.15545
10/6/20151.161.161.161.16566
10/5/20151.141.251.141.144,022
10/2/20151.171.171.171.17302
10/1/20151.181.191.181.181,755
9/30/20151.191.231.191.23200
9/29/20151.141.141.141.14800
9/28/20151.141.141.141.140
9/25/20151.161.171.141.145,592
9/24/20151.131.141.131.14202
9/23/20151.161.331.161.311,485
9/22/20151.141.211.141.194,166
9/21/20151.141.141.141.140
9/18/20151.141.141.141.140
9/17/20151.161.231.141.143,116
9/16/20151.121.181.121.18451
9/15/20151.161.201.121.136,077
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center