$0.78 +0.05 (%) NF Energy Saving Corp - NASDAQ

Apr. 28, 2016 | 03:59 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center