$0.88 -0.03 (%) NF Energy Saving Corp - NASDAQ

Dec. 2, 2016 | 03:58 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
12/2/20160.910.910.880.8827,564
12/1/20160.960.960.900.919,647
11/30/20160.950.960.910.9130,587
11/29/20160.940.950.910.9237,765
11/28/20160.950.950.900.9316,462
11/25/20160.951.000.930.931,508
11/23/20161.001.000.960.9624,356
11/22/20161.051.080.950.9564,239
11/21/20160.931.040.901.0258,384
11/18/20161.061.100.920.99124,404
11/17/20160.811.360.811.08841,295
11/16/20160.800.840.750.8345,948
11/15/20160.870.870.800.8028,443
11/14/20160.920.920.780.8638,848
11/11/20160.930.950.890.9120,743
11/10/20160.920.930.890.9211,363
11/9/20160.920.980.910.9828,520
11/8/20160.950.960.910.9338,308
11/7/20160.951.000.950.9814,639
11/4/20161.031.040.970.9952,567
11/3/20161.031.041.031.0311,093
11/2/20161.041.041.031.0317,406
11/1/20161.061.091.031.0771,232
10/31/20161.031.041.001.0127,364
10/28/20161.031.061.001.0456,205
10/27/20161.041.101.041.1025,322
10/26/20161.081.081.071.0711,380
10/25/20161.081.091.071.079,492
10/24/20161.141.141.101.1016,614
10/21/20161.131.141.101.1124,238
10/20/20161.131.171.101.12104,867
10/19/20161.091.111.071.0913,724
10/18/20161.101.141.101.1025,306
10/17/20161.131.131.101.1147,268
10/14/20161.151.181.111.1185,781
10/13/20161.141.261.121.12320,471
10/12/20161.111.191.111.15193,169
10/11/20161.111.151.111.1110,372
10/10/20161.131.161.101.1321,176
10/7/20161.131.191.101.1189,516
10/6/20161.091.151.041.13232,991
10/5/20161.111.111.071.116,181
10/4/20161.131.131.081.1118,968
10/3/20161.151.201.131.1430,406
9/30/20161.191.221.131.1523,034
9/29/20161.161.201.151.1923,889
9/28/20161.201.341.151.19195,160
9/27/20161.191.241.191.2015,234
9/26/20161.191.191.161.183,609
9/23/20161.191.191.181.1814,166
9/22/20161.171.191.171.1926,039
9/21/20161.201.201.131.1364,056
9/20/20161.201.201.151.1751,576
9/19/20161.171.181.151.185,322
9/16/20161.241.301.121.19178,698
9/15/20161.221.221.151.2157,030
9/14/20161.121.221.111.2145,240
9/13/20161.131.131.051.10138,902
9/12/20161.151.161.121.1323,643
9/9/20161.211.231.121.1588,989
9/8/20161.121.291.101.21355,801
9/7/20161.121.131.061.0979,164
9/6/20161.081.111.071.0825,653
9/2/20161.051.181.051.08141,032
9/1/20161.051.081.051.0722,058
8/31/20161.061.131.051.0691,702
8/30/20161.031.101.031.0836,421
8/29/20161.121.121.051.0741,737
8/26/20161.151.151.071.12113,109
8/25/20161.141.221.091.11167,110
8/24/20161.141.181.091.1167,359
8/23/20161.171.191.141.1528,562
8/22/20161.181.311.101.1587,831
8/19/20161.211.211.151.1972,693
8/18/20161.221.401.151.23650,028
8/17/20161.061.171.051.0991,168
8/16/20161.221.221.011.0491,303
8/15/20161.231.261.181.1892,019
8/12/20161.301.431.241.26101,861
8/11/20161.411.481.301.3291,061
8/10/20161.441.541.281.42446,545
8/9/20161.431.551.391.40109,652
8/8/20161.571.751.421.45701,622
8/5/20161.441.441.341.35103,341
8/4/20161.421.681.351.40811,420
8/3/20161.271.591.161.41891,711
8/2/20161.381.381.071.1994,886
8/1/20161.221.601.171.20719,847
7/29/20160.981.850.961.316,258,941
7/28/20161.061.070.960.9731,289
7/27/20161.011.200.941.0386,574
7/26/20160.911.000.860.93163,311
7/25/20161.021.080.910.96142,040
7/22/20160.821.600.821.061,681,528
7/21/20160.781.150.750.88371,674
7/20/20160.730.790.730.7520,241
7/19/20160.760.770.750.7710,956
7/18/20160.750.800.710.8043,888
7/15/20160.780.800.750.7590,703
7/14/20160.790.840.770.8066,783
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center