$0.72 -0.01 (%) NF Energy Saving Corp - NASDAQ

May. 25, 2016 | 12:08 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NFEC historical data

Date Open High Low Close Volume
5/25/20160.670.720.670.721,102
5/24/20160.750.760.720.736,431
5/23/20160.750.750.750.750
5/20/20160.750.750.750.75100
5/19/20160.720.720.720.72100
5/18/20160.720.720.720.721
5/17/20160.690.720.690.721,387
5/16/20160.670.750.660.757,102
5/13/20160.750.750.750.750
5/12/20160.670.750.660.754,900
5/11/20160.680.720.680.721,129
5/10/20160.730.730.700.70200
5/9/20160.750.750.750.755
5/6/20160.770.770.750.754,386
5/5/20160.770.770.770.7713
5/4/20160.770.770.770.7719
5/3/20160.770.770.770.77660
5/2/20160.720.740.660.721,605
4/29/20160.770.770.660.7020,007
4/28/20160.780.780.780.78102
4/27/20160.780.780.730.733,934
4/26/20160.750.780.680.786,833
4/25/20160.750.750.660.758,104
4/22/20160.780.780.730.73315
4/21/20160.730.730.730.734,800
4/20/20160.720.730.720.731,000
4/19/20160.700.770.700.77302
4/18/20160.730.750.710.713,858
4/15/20160.710.720.710.72555
4/14/20160.740.750.720.729,249
4/13/20160.740.820.710.739,261
4/12/20160.700.740.700.7413,431
4/11/20160.700.700.700.70617
4/8/20160.720.730.720.722,800
4/7/20160.760.760.710.73370
4/6/20160.780.780.710.7721,633
4/5/20160.750.840.750.7839,678
4/4/20160.700.700.700.70837
4/1/20160.730.730.710.718,176
3/31/20160.760.830.740.7417,867
3/30/20161.041.040.650.71102,037
3/29/20161.001.061.001.0428,603
3/28/20160.911.010.900.9816,988
3/24/20160.780.960.780.9240,476
3/23/20160.700.910.700.872,803
3/22/20160.790.820.770.8018,174
3/21/20160.720.800.720.7523,765
3/18/20160.700.700.640.66935
3/17/20160.660.720.650.65550
3/16/20160.720.720.690.693,575
3/15/20160.670.670.660.661,760
3/14/20160.710.720.710.724,000
3/11/20160.700.720.610.6331,323
3/10/20160.650.700.650.701,586
3/9/20160.660.780.660.733,060
3/8/20160.660.740.630.631,442
3/7/20160.800.800.800.801,392
3/4/20160.700.740.700.741,565
3/3/20160.750.790.750.772,205
3/2/20160.720.800.710.80800
3/1/20160.690.830.690.831,150
2/29/20160.740.740.740.74207
2/26/20160.700.760.700.741,060
2/25/20160.700.700.700.70101
2/24/20160.560.730.560.671,600
2/23/20160.640.720.600.726,611
2/22/20160.660.720.660.72275
2/19/20160.690.690.680.68242
2/18/20160.700.750.690.7512,750
2/17/20160.690.750.690.75260
2/16/20160.690.760.680.764,056
2/12/20160.700.770.690.772,100
2/11/20160.700.770.700.77201
2/10/20160.700.750.700.751,800
2/9/20160.790.790.700.7039,847
2/8/20160.620.680.620.68308
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center