$2.13 -0.17 (%) NF Energy Saving Corp - NASDAQ

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NFEC historical data

Date Open High Low Close Volume
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
4/9/20151.791.841.741.8011,635
4/8/20151.711.801.711.797,711
4/7/20151.691.701.691.69853
4/6/20151.731.731.571.579,882
4/2/20151.751.751.731.734,000
4/1/20151.751.811.751.765,463
3/31/20152.172.171.601.7510,499
3/30/20152.002.001.761.7928,261
3/27/20152.192.251.902.0121,329
3/26/20151.992.201.952.1928,467
3/25/20151.871.981.851.988,987
3/24/20151.831.881.761.808,610
3/23/20151.841.861.831.86555
3/20/20151.851.961.841.844,490
3/19/20151.922.001.831.977,884
3/18/20151.871.881.861.873,880
3/17/20151.851.871.851.877,396
3/16/20151.821.941.811.941,400
3/13/20151.891.941.801.8217,480
3/12/20151.891.941.891.942,159
3/11/20151.891.981.801.8847,807
3/10/20151.872.101.872.023,425
3/9/20152.122.121.902.0710,078
3/6/20152.042.101.872.106,772
3/5/20151.862.191.842.156,566
3/4/20151.891.991.821.949,558
3/3/20152.002.121.911.9519,589
3/2/20152.002.021.922.021,500
2/27/20151.931.981.931.981,440
2/26/20152.002.011.901.917,657
2/25/20152.002.001.941.98890
2/24/20152.002.021.951.952,304
2/23/20152.052.071.901.935,580
2/20/20152.072.131.892.0911,920
2/19/20151.842.071.842.073,676
2/18/20152.002.001.891.9616,818
2/17/20152.122.132.022.025,510
2/13/20152.102.162.062.116,842
2/12/20152.202.202.092.096,450
2/11/20152.142.162.122.169,942
2/10/20152.262.262.132.147,933
2/9/20152.182.242.112.1720,324
2/6/20152.192.192.102.1113,680
2/5/20152.122.172.122.1616,969
2/4/20152.182.182.102.117,908
2/3/20152.132.192.052.1123,973
2/2/20152.032.341.982.1494,761
1/30/20152.102.131.931.9787,327
1/29/20152.072.141.932.1498,984
1/28/20152.022.101.912.06205,763
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center