NFEC

NF Energy Saving Corporation Historical Stock Prices

$1.19
*  
0.03
 negative 
2.46%
Get NFEC Alerts
*Delayed - data as of Apr. 17, 2014 14:53 ET 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    NFEC Real Time
 
 
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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
14:53  1.18  1.2162  1.18  1.19 5,881
04/16/2014 1.2 1.23 1.2 1.22 6,280
04/15/2014 1.2301 1.24 1.18 1.2201 14,049
04/14/2014 1.23 1.26 1.23 1.23 10,603
04/11/2014 1.35 1.35 1.2201 1.23 29,023
04/10/2014 1.37 1.37 1.35 1.35 14,063
04/09/2014 1.42 1.42 1.3999 1.41 16,874
04/08/2014 1.48 1.48 1.37 1.38 25,021
04/07/2014 1.55 1.5501 1.35 1.4397 85,404
04/04/2014 1.62 1.62 1.5564 1.589 24,245
04/03/2014 1.602 1.629 1.6 1.629 4,100
04/02/2014 1.61 1.6397 1.6 1.61 9,161
04/01/2014 1.6 1.66 1.6 1.63 15,004
03/31/2014 1.61 1.6399 1.6 1.6 36,886
03/28/2014 1.62 1.659 1.5801 1.659 28,307
03/27/2014 1.5601 1.6499 1.5601 1.6499 9,089
03/26/2014 1.6601 1.7 1.5801 1.6099 41,112
03/25/2014 1.68 1.7399 1.65 1.6899 22,490
03/24/2014 1.85 1.86 1.6601 1.68 39,766
03/21/2014 1.75 1.79 1.734 1.7896 5,517
03/20/2014 1.74 1.76 1.66 1.69 35,402
03/19/2014 1.76 1.82 1.71 1.7396 21,259
03/18/2014 1.77 1.83 1.72 1.76 44,465
03/17/2014 1.76 1.88 1.721 1.82 78,438
03/14/2014 1.81 1.9399 1.7 1.7699 57,359
03/13/2014 1.94 2.074 1.8 1.84 136,460
03/12/2014 2.1 2.2893 1.96 1.98 157,607
03/11/2014 2.13 2.52 2.005 2.08 728,134
03/10/2014 2.14 2.44 2.03 2.08 335,369
03/07/2014 2 2.32 1.8 2.01 863,900
03/06/2014 1.8292 2.15 1.7 1.9699 601,215
03/05/2014 1.88 1.88 1.77 1.77 50,590
03/04/2014 1.89 1.901 1.8048 1.849 45,570
03/03/2014 1.74 1.9699 1.66 1.84 280,629
02/28/2014 1.72 1.88 1.68 1.69 428,264
02/27/2014 1.68 1.7482 1.62 1.67 80,031
02/26/2014 1.6101 1.82 1.5999 1.6874 349,408
02/25/2014 1.67 1.67 1.56 1.6194 5,155
02/24/2014 1.65 1.65 1.57 1.57 10,230
02/21/2014 1.62 1.62 1.5999 1.61 18,112
02/20/2014 1.56 1.6 1.56 1.6 5,156
02/19/2014 1.65 1.65 1.58 1.58 34,885
02/18/2014 1.64 1.65 1.58 1.65 23,212
02/14/2014 1.58 1.8 1.56 1.56 241,877
02/13/2014 1.58 1.58 1.53 1.56 39,657
02/12/2014 1.53 1.5799 1.52 1.52 10,012
02/11/2014 1.55 1.55 1.53 1.5398 3,163
02/10/2014 1.52 1.549 1.52 1.549 8,530
02/07/2014 1.55 1.56 1.51 1.53 17,282
02/06/2014 1.52 1.59 1.5 1.59 5,662
02/05/2014 1.55 1.58 1.52 1.52 15,510
02/04/2014 1.596 1.596 1.55 1.56 5,520
02/03/2014 1.5601 1.61 1.5401 1.5401 5,152
01/31/2014 1.5692 1.63 1.5401 1.6 22,740
01/30/2014 1.61 1.65 1.58 1.64 19,530
01/29/2014 1.65 1.67 1.55 1.62 17,854
01/28/2014 1.61 1.69 1.6065 1.6501 19,242
01/27/2014 1.53 1.63 1.52 1.609 69,157
01/24/2014 1.7 1.83 1.548 1.548 163,603
01/23/2014 1.74 1.79 1.7 1.74 57,340
01/22/2014 2.08 2.09 1.76 1.79 242,719
01/21/2014 1.8 2.15 1.798 2.032 769,606
01/17/2014 1.6501 1.82 1.6501 1.7899 91,717
01/16/2014 1.72 1.72 1.65 1.67 16,734
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 your brokers before you trade


Want to trade FX?