$1.47 -0.05 (%) NF Energy Saving Corp - NASDAQ

Jul. 2, 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
7/2/20151.461.481.421.474,988
7/1/20151.501.521.471.523,446
6/30/20151.601.601.471.554,683
6/29/20151.631.631.471.5510,090
6/26/20151.641.661.641.66200
6/25/20151.611.621.601.611,600
6/24/20151.601.631.601.633,311
6/23/20151.681.681.641.672,681
6/22/20151.611.611.611.61417
6/19/20151.691.691.601.653,912
6/18/20151.611.701.611.702,320
6/17/20151.691.711.691.697,367
6/16/20151.731.731.691.712,406
6/15/20151.791.791.791.79832
6/12/20151.781.781.751.75540
6/11/20151.681.781.681.781,083
6/10/20151.661.671.651.673,914
6/9/20151.641.651.611.612,280
6/8/20151.641.731.601.64705
6/5/20151.701.791.541.6413,304
6/4/20151.551.671.551.634,928
6/3/20151.611.621.461.558,195
6/2/20151.621.621.501.614,583
6/1/20151.621.621.621.620
5/29/20151.611.621.531.624,965
5/28/20151.631.661.501.6220,389
5/27/20151.721.731.631.6412,014
5/26/20151.701.741.701.733,821
5/22/20151.801.821.691.692,840
5/21/20151.691.801.651.793,100
5/20/20151.691.751.661.748,002
5/19/20151.771.771.671.679,685
5/18/20151.861.861.771.787,603
5/15/20151.801.921.661.8621,559
5/14/20151.841.881.731.884,239
5/13/20151.881.941.821.822,668
5/12/20151.881.911.701.8033,669
5/11/20151.911.911.871.873,111
5/8/20151.922.111.922.115,270
5/7/20152.052.051.922.001,230
5/6/20152.012.011.941.9515,700
5/5/20152.012.012.002.002,700
5/4/20152.062.221.951.9715,828
5/1/20152.062.062.052.061,730
4/30/20152.152.182.052.0610,095
4/29/20152.062.192.042.1914,864
4/28/20152.242.262.012.1527,524
4/27/20152.072.292.002.2668,880
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!