$1.02 -0.01 (%) NF Energy Saving Corp - NASDAQ

Jul. 28, 2016 | 01:50 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
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
7/13/20160.830.860.750.76166,961
7/12/20160.931.000.780.83306,777
7/11/20160.792.190.791.022,513,943
7/8/20160.700.750.700.7537,404
7/7/20160.680.690.680.687,723
7/6/20160.700.700.680.687,625
7/5/20160.680.680.680.68248
7/1/20160.750.750.750.75500
6/30/20160.720.800.720.753,006
6/29/20160.670.670.670.67100
6/28/20160.670.710.670.677,801
6/27/20160.670.670.670.6710,060
6/24/20160.690.690.690.6912,317
6/23/20160.690.700.680.707,958
6/22/20160.700.700.690.702,000
6/21/20160.700.730.700.73967
6/20/20160.720.800.700.70795
6/17/20160.760.760.760.760
6/16/20160.760.760.760.7612
6/15/20160.820.860.750.763,695
6/14/20160.830.900.750.819,532
6/13/20160.720.790.720.79350
6/10/20160.700.700.700.70103
6/9/20160.800.800.800.80497
6/8/20160.900.900.750.779,731
6/7/20160.870.970.780.9116,265
6/6/20160.660.800.660.769,424
6/3/20160.660.670.660.673,803
6/2/20160.660.660.660.666,616
6/1/20160.670.670.660.6611,333
5/31/20160.710.710.710.711
5/27/20160.710.710.710.71100
5/26/20160.690.710.670.712,157
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center