NFEC

NF Energy Saving Corporation Historical Stock Prices

$1.58
*  
0.07
4.24%
Get NFEC Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading NFEC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  1.51  1.62  1.50  1.58 13,349
12/18/2014 1.65 1.65 1.65 1.65 00
12/17/2014 1.596 1.68 1.58 1.65 28,853
12/16/2014 1.55 1.6 1.5299 1.53 3,380
12/15/2014 1.61 1.6261 1.58 1.58 6,043
12/12/2014 1.71 1.71 1.7 1.7 700
12/11/2014 1.7416 1.7416 1.7001 1.71 2,550
12/10/2014 1.75 1.76 1.7101 1.74 9,294
12/09/2014 1.75 1.77 1.75 1.77 5,203
12/08/2014 1.83 1.87 1.78 1.78 4,535
12/05/2014 1.791 1.8268 1.791 1.8268 1,216
12/04/2014 1.83 1.834 1.77 1.7889 8,633
12/03/2014 1.83 1.92 1.81 1.8899 19,718
12/02/2014 1.8501 1.9199 1.8501 1.8999 13,841
12/01/2014 1.9699 1.9699 1.88 1.93 16,637
11/28/2014 1.97 1.9795 1.88 1.9795 925
11/26/2014 1.86 1.97 1.8 1.964 12,265
11/25/2014 2 2 1.76 1.89 64,574
11/24/2014 2.14 2.14 2.01 2.01 16,980
11/21/2014 2.2 2.21 2.06 2.1 12,872
11/20/2014 2.17 2.21 2.17 2.17 10,838
11/19/2014 2.2 2.26 2.17 2.17 12,353
11/18/2014 2.255 2.255 2.23 2.25 2,652
11/17/2014 2.28 2.34 2.25 2.2612 12,840
11/14/2014 2.25 2.44 2.121 2.24 50,281
11/13/2014 2.13 2.1899 2.09 2.13 10,930
11/12/2014 2.1699 2.2 2.08 2.1625 18,395
11/11/2014 2.2 2.2 2.07 2.15 26,677
11/10/2014 2.25 2.25 2.2 2.247 3,523
11/07/2014 2.2545 2.34 2.2501 2.3 5,250
11/06/2014 2.3201 2.3201 2.29 2.29 2,466
11/05/2014 2.23 2.35 2.23 2.35 2,705
11/04/2014 2.34 2.38 2.26 2.3 16,677
11/03/2014 2.2 2.42 2.2 2.42 3,731
10/31/2014 2.35 2.42 2.19 2.4 5,808
10/30/2014 2.28 2.42 2.28 2.3 17,491
10/29/2014 2.2498 2.36 2.2498 2.26 2,356
10/28/2014 2.215 2.35 2.215 2.291 35,352
10/27/2014 2.42 2.45 2.24 2.37 11,630
10/24/2014 2.39 2.41 2.37 2.391 4,300
10/23/2014 2.35 2.35 2.2375 2.32 5,102
10/22/2014 2.4299 2.4299 2.31 2.32 8,184
10/21/2014 2.3 2.3 2.24 2.26 52,227
10/20/2014 2.11 2.36 2.026 2.23 49,648
10/17/2014 2.2293 2.2293 2.13 2.15 28,940
10/16/2014 2.3001 2.3501 2.23 2.23 40,454
10/15/2014 2.39 2.4099 2.3 2.3016 20,292
10/14/2014 2.391 2.51 2.39 2.39 6,619
10/13/2014 2.51 2.55 2.45 2.45 6,454
10/10/2014 2.6 2.78 2.5 2.55 34,933
10/09/2014 2.6763 2.6763 2.6 2.6101 9,837
10/08/2014 2.7001 2.707 2.65 2.6601 20,225
10/07/2014 2.73 2.75 2.7 2.7 5,985
10/06/2014 2.74 2.847 2.71 2.75 7,946
10/03/2014 2.75 2.79 2.7 2.7 5,817
10/02/2014 2.8399 2.8399 2.65 2.73 7,043
10/01/2014 2.9078 2.9078 2.75 2.752 13,074
09/30/2014 2.82 2.8544 2.8 2.8026 11,270
09/29/2014 2.82 2.8499 2.73 2.77 6,240
09/26/2014 2.8 2.86 2.73 2.86 22,678
09/25/2014 2.78 2.807 2.75 2.7501 7,050
09/24/2014 2.89 2.98 2.85 2.89 47,676
09/23/2014 2.7699 2.91 2.67 2.86 26,013
09/22/2014 2.8001 2.869 2.67 2.6964 69,258
09/19/2014 2.95 2.97 2.84 2.84 36,207
09/18/2014 3.01 3.01 2.8801 2.89 17,201
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.

Research Brokers before you trade

Want to trade FX?