Home > Quotes > NFEC > Historical Prices
NFEC

NF Energy Saving Corporation Historical Stock Prices

$0.726
*  
0.003
  negative  
0.41%
Get NFEC Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  0.72  0.734  0.6803  0.726 4,353
06/19/2013 0.69 0.734 0.6803 0.726 4,353
06/18/2013 0.78 0.78 0.646 0.723 7,195
06/17/2013 0.79 0.79 0.725 0.739 5,725
06/14/2013 0.79 0.79 0.7 0.7001 3,395
06/13/2013 0.68 0.779 0.68 0.779 6,072
06/12/2013 0.8 0.8 0.6716 0.77 19,496
06/11/2013 0.67 0.8314 0.6699 0.77 49,562
06/10/2013 0.66 0.67 0.65 0.67 3,005
06/07/2013 0.65 0.67 0.65 0.67 3,300
06/06/2013 0.63 0.698 0.63 0.698 5,637
06/05/2013 0.69 0.71 0.623 0.7 4,754
06/04/2013 0.72 0.72 0.68 0.71 6,825
06/03/2013 0.728 0.728 0.7199 0.7199 600
05/31/2013 0.75 0.758 0.7 0.738 15,180
05/30/2013 0.71 0.758 0.71 0.75 7,825
05/29/2013 0.722 0.775 0.701 0.75 3,700
05/28/2013 0.73 0.775 0.71 0.768 533
05/24/2013 0.73 0.778 0.71 0.778 11,334
05/23/2013 0.76 0.79 0.7 0.783 11,827
05/22/2013 0.7 0.85 0.7 0.83 41,146
05/21/2013 0.7001 0.7001 0.67 0.7 2,688
05/20/2013 0.68 0.72 0.68 0.72 740
05/17/2013 0.72 0.72 0.67 0.69 5,100
05/16/2013 0.7 0.7201 0.67 0.69 40,840
05/15/2013 0.68 0.76 0.67 0.74 5,025
05/14/2013 0.75 0.75 0.71 0.74 7,800
05/13/2013 0.74 0.75 0.67 0.75 22,645
05/10/2013 0.7 0.72 0.68 0.72 14,975
05/09/2013 0.678 0.71 0.62 0.6697 23,160
05/08/2013 0.67 0.72 0.67 0.72 8,700
05/07/2013 0.67 0.71 0.67 0.71 1,390
05/06/2013 0.67 0.67 0.6501 0.67 5,605
05/03/2013 0.68 0.69 0.64 0.671 4,587
05/02/2013 0.67 0.69 0.64 0.69 2,982
05/01/2013 0.7084 0.7084 0.7084 0.7084 00
04/30/2013 0.7199 0.7199 0.612 0.7084 4,477
04/29/2013 0.6866 0.73 0.6866 0.7199 2,813
04/26/2013 0.6701 0.75 0.6 0.7385 12,360
04/25/2013 0.76 0.76 0.69 0.71 2,730
04/24/2013 0.725 0.76 0.6801 0.7499 2,870
04/23/2013 0.73 0.73 0.7045 0.73 1,756
04/22/2013 0.73 0.73 0.73 0.73 100
04/19/2013 0.7 0.73 0.66 0.7199 3,015
04/18/2013 0.6999 0.72 0.6895 0.72 14,156
04/17/2013 0.7 0.7 0.58 0.6416 15,457
04/16/2013 0.66 0.68 0.66 0.68 1,550
04/15/2013 0.69 0.69 0.69 0.69 00
04/12/2013 0.6701 0.69 0.6701 0.69 1,100
04/11/2013 0.82 0.82 0.7799 0.7799 5,537
04/10/2013 0.58 0.8 0.58 0.8 12,300
04/09/2013 0.53 0.59 0.53 0.58 5,751
04/08/2013 0.56 0.62 0.5114 0.62 7,271
04/05/2013 0.67 0.67 0.59 0.64 2,300
04/04/2013 0.578 0.665 0.578 0.665 2,273
04/03/2013 0.661 0.68 0.4653 0.6718 21,726
04/02/2013 0.72 0.73 0.72 0.73 1,559
04/01/2013 0.8 0.8 0.7 0.7699 32,553
03/28/2013 0.82 0.8399 0.721 0.83 9,450
03/27/2013 0.84 0.84 0.84 0.84 00
03/26/2013 0.84 0.84 0.84 0.84 200
03/25/2013 0.84 0.85 0.8 0.85 6,461
03/22/2013 0.85 0.85 0.82 0.82 1,859
03/21/2013 0.81 0.82 0.81 0.82 400
03/20/2013 0.8799 0.8799 0.8 0.87 4,343
03/19/2013 0.85 0.85 0.82 0.85 4,600
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.