Quantcast

NF Energy Saving Corporation Common Stock Historical Stock Prices

BIMI 
$6.28
*  
0.23
3.53%
Get BIMI Alerts
*Delayed - data as of Mar. 22, 2019 14:57 ET  -  Find a broker to begin trading BIMI now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    BIMI 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:57 6.53 6.80 6.25 6.28 50,699
03/21/2019 6.39 6.8 6.2066 6.51 54,183
03/20/2019 6.69 6.9475 6.159 6.55 50,224
03/19/2019 5.74 7.22 5.74 6.2034 268,158
03/18/2019 5.41 6.13 5.4087 5.7 52,219
03/15/2019 5.61 5.61 5.4 5.409 9,644
03/14/2019 5.68 5.75 5.61 5.65 9,378
03/13/2019 5.82 5.82 5.61 5.69 15,887
03/12/2019 6.15 6.15 5.7438 5.8 18,075
03/11/2019 6.05 6.25 6.05 6.16 18,286
03/08/2019 6.1 6.2811 5.87 6.0667 29,460
03/07/2019 6.21 6.7 6.17 6.21 54,880
03/06/2019 5.67 6.2326 5.5 6.0708 56,663
03/05/2019 5.67 5.8999 5.56 5.65 30,232
03/04/2019 5.37 5.9 5.3412 5.6 78,023
03/01/2019 6.3098 6.3098 5.26 5.4 53,940
02/28/2019 6.25 6.378 6.0312 6.22 27,335
02/27/2019 6.37 6.65 6.25 6.2583 38,460
02/26/2019 8.43 8.6 6.3 6.3 194,196
02/25/2019 7.99 8.47 7.95 8.14 51,016
02/22/2019 7.68 7.94 7.39 7.89 46,195
02/21/2019 7.42 7.7356 7.301 7.68 28,531
02/20/2019 7.77 7.77 7.3057 7.49 30,245
02/19/2019 7.25 7.73 7 7.25 33,359
02/15/2019 6.34 8 6.1432 6.8 136,686
02/14/2019 6.29 6.3 5.82 6.2 47,337
02/13/2019 5.87 6.15 5.86 6.15 17,414
02/12/2019 5.67 6.15 5.67 5.92 50,944
02/11/2019 5.75 6.43 5.7 5.7 72,246
02/08/2019 6.99 7.1061 5.1 5.5 75,954
02/07/2019 6.92 7.4789 6.86 7 102,702
02/06/2019 6.67 7.15 6.67 6.92 110,431
02/05/2019 6.89 6.89 6.55 6.66 45,597
02/04/2019 7.15 7.15 6.526 6.85 64,586
02/01/2019 7.02 7.46 6.9015 7.15 119,566
01/31/2019 7.15 7.608 6.75 6.93 127,470
01/30/2019 8.97 9.07 6.33 6.75 298,518
01/29/2019 8.39 9.31 7.9888 8.6 108,967
01/28/2019 9.43 9.44 8 8.39 132,127
01/25/2019 10.87 11 9.22 9.71 126,011
01/24/2019 10.88 11.36 9.45 10.79 51,073
01/23/2019 11.5 12 10.8 11 77,291
01/22/2019 12.84 12.9554 10.8404 11.01 62,303
01/18/2019 12.65 13.25 11.59 12.26 76,832
01/17/2019 12.44 12.66 11.06 12.56 73,664
01/16/2019 14 14.2388 11.57 12.66 131,806
01/15/2019 15.66 16.329 14.05 14.37 49,336
01/14/2019 17.08 17.25 14.5 15.21 57,702
01/11/2019 18.95 18.95 16.81 16.81 50,659
01/10/2019 17.6 20.7 17.6 18.2 157,251
01/09/2019 18.35 18.5 16.77 18.06 89,954
01/08/2019 17.55 18.43 17.27 18.29 111,547
01/07/2019 16.19 18.2 15.7 17.57 142,255
01/04/2019 17.58 17.9403 16.3001 16.57 63,574
01/03/2019 18.53 18.55 15.8 17.37 92,847
01/02/2019 16.13 19 16.13 17.46 127,602
12/31/2018 19.27 19.39 13 15.73 155,483
12/28/2018 17.33 19.77 16.99 19 207,543
12/27/2018 15.16 19.21 15.01 16.99 206,815
12/26/2018 11.92 15.39 11.92 14.99 120,041
12/24/2018 13.25 13.37 11.33 11.92 84,642
12/21/2018 9.35 14.9999 9.35 13.66 356,309
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio