NF Energy Saving Corp $3.18

down 0.00


29/8/2014 04:00 PM  |  NASDAQ : NFEC  
Industries : Industrial / Industrial Equipment & Components
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NFEC historical data

Date Open High Low Close Volume
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
7/8/20142.712.712.482.56104,969
7/7/20142.532.882.532.6835,021
7/3/20142.672.782.602.6728,004
7/2/20142.803.042.692.72402,374
7/1/20142.702.822.622.6340,134
6/30/20142.442.852.402.65171,854
6/27/20142.402.532.362.4414,132
6/26/20142.302.542.262.47109,003
6/25/20142.452.452.322.3232,543
6/24/20142.532.542.392.48103,896
6/23/20142.622.622.442.4526,406
6/20/20142.372.602.362.5438,612
6/19/20142.602.952.542.54430,477
6/18/20142.452.632.122.60244,987
6/17/20142.542.692.382.49328,786
6/16/20142.102.652.052.54616,630
6/13/20142.162.352.012.09364,560
6/12/20141.972.171.841.96619,774
6/11/20141.551.871.501.79192,995
6/10/20141.481.621.481.5689,891
6/9/20141.461.551.401.4663,859
6/6/20141.691.691.351.43198,767
6/5/20141.561.731.511.52223,896
6/4/20141.591.991.591.701,227,309
6/3/20141.172.401.171.744,938,293
6/2/20141.101.201.101.1761,718
5/30/20141.111.111.101.114,672
5/29/20141.141.151.121.1217,100
5/28/20141.201.201.101.1011,750
5/27/20141.171.171.101.1116,625
5/23/20141.131.221.121.2129,168
5/22/20141.151.251.141.1823,449
5/21/20141.161.291.131.17190,076
5/20/20141.141.141.101.1318,819
5/19/20141.101.151.101.1419,473
5/16/20141.121.131.071.137,962
5/15/20141.151.151.121.129,745
5/14/20141.281.281.011.1491,641
5/13/20140.991.480.991.18357,676
5/12/20140.890.990.890.9627,985
5/9/20140.870.880.870.8718,536
5/8/20140.830.900.830.8817,180
5/7/20140.920.950.820.8347,388
5/6/20141.021.021.001.0011,222
5/5/20141.011.051.011.052,317
5/2/20141.111.110.981.0520,628
5/1/20141.101.121.071.0928,554
4/30/20141.141.141.121.1212,593
4/29/20141.131.151.131.1413,535
4/28/20141.221.221.141.1412,843
4/25/20141.221.271.221.255,500
4/24/20141.261.261.211.2411,280
4/23/20141.181.241.181.2427,761
4/22/20141.181.181.171.1712,229
4/21/20141.191.191.141.1742,122
4/17/20141.181.221.181.196,422
4/16/20141.201.231.201.226,280
4/15/20141.231.241.181.2214,049
4/14/20141.231.261.231.2310,603
4/11/20141.351.351.221.2329,023
4/10/20141.371.371.351.3514,063
4/9/20141.421.421.401.4116,874
Trading Center