Quantcast
NFEC

Historical Stock Prices

$13.54
*  
0.65
4.58%
Get NFEC Alerts
*Delayed - data as of Dec. 7, 2018  -  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
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 07-SEP-2018 TO 07-DEC-2018

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.
12/07/2018 14.3 19.66 13.05 13.54 322,368
12/06/2018 11.5 14.49 11.5 14.19 139,407
12/04/2018 11.35 11.98 11.25 11.52 49,814
12/03/2018 11.45 12.24 10.905 11.25 104,959
11/30/2018 9.3 10.88 9.3 10.38 100,285
11/29/2018 11.3 11.8799 9.15 9.2701 177,533
11/28/2018 9.35 10.8 8.98 10.3509 148,013
11/27/2018 8.98 9.599 8.35 9.26 107,034
11/26/2018 8.46 9.5 8.46 9.24 124,442
11/23/2018 8.36 9.2848 8.36 9.09 33,505
11/21/2018 8.81 9.27 8.09 8.36 161,810
11/20/2018 6.15 8.8 6.15 8.8 184,037
11/19/2018 7.03 7.36 6.44 6.44 64,068
11/16/2018 7.12 9.5 7.021 7.15 514,382
11/15/2018 6.07 7.4 5.87 7.22 185,029
11/14/2018 5 6.34 5 6.13 123,286
11/13/2018 4.95 5.2095 4.95 5.01 36,908
11/12/2018 5.12 5.12 4.95 4.95 22,916
11/09/2018 5.01 5.19 4.93 5.19 25,648
11/08/2018 4.57 5.46 4.5672 5.1 119,162
11/07/2018 5.02 5.19 4.5 4.59 132,686
11/06/2018 6.92 6.92 5 5.4 161,467
11/05/2018 7.8 9.75 5.7 6.26 319,027
11/02/2018 7.59 7.87 6.98 7.26 62,392
11/01/2018 6.96 6.96 6.4 6.69 37,507
10/31/2018 6.89 6.94 6.3941 6.64 128,917
10/30/2018 6.37 6.9599 6 6.42 176,459
10/29/2018 5.28 6.59 5.2468 6.26 145,115
10/26/2018 4.32 5.17 4.32 5.1581 170,294
10/25/2018 4.5 4.65 4.3226 4.33 29,253
10/24/2018 4.3 4.5868 4.2689 4.49 58,132
10/23/2018 4.34 4.47 4.2151 4.36 5,981
10/22/2018 4.4692 4.5576 4.4692 4.47 3,179
10/19/2018 4.46 4.58 4.4573 4.46 9,901
10/18/2018 4.79 4.79 4.18 4.4 29,015
10/17/2018 5.04 5.1 4.7575 4.9 36,606
10/16/2018 4.8 5.2 4.63 5 151,433
10/15/2018 4.5 4.8 4.22 4.74 46,138
10/12/2018 4.21 4.65 4.21 4.3 49,143
10/11/2018 3.54 4.5 3.54 4.0695 59,735
10/10/2018 4.4 4.59 3.89 4.5 70,061
10/09/2018 3.88 4.5527 3.76 4.4 74,335
10/08/2018 3.5 3.95 3.5 3.95 53,220
10/05/2018 3.75 3.89 3.34 3.52 50,250
10/04/2018 4.08 4.0801 3.65 3.8 125,772
10/03/2018 4.3 4.3417 4.02 4.08 18,066
10/02/2018 4.32 4.4 4.32 4.38 5,085
10/01/2018 4.71 4.71 4.22 4.4 21,527
09/28/2018 4.61 4.75 4.52 4.7 61,117
09/27/2018 4.28 4.6401 4.28 4.6277 41,919
09/26/2018 4.44 4.5 4.3 4.3 30,650
09/25/2018 4.68 4.68 4.3 4.44 28,403
09/24/2018 4.77 4.77 4.32 4.5766 62,548
09/21/2018 4.9 4.9 4.6973 4.75 21,873
09/20/2018 4.49 4.87 4.49 4.7601 152,769
09/19/2018 4.57 4.599 4.02 4.45 149,319
09/18/2018 4.36 4.6495 4.2796 4.59 105,547
09/17/2018 3.92 4.35 3.92 4.26 68,660
09/14/2018 3.83 3.94 3.72 3.93 50,943
09/13/2018 3.92 4.0299 3.72 3.84 79,751
09/12/2018 3.95 3.95 3.82 3.8823 10,738
09/11/2018 3.97 4.08 3.8501 3.98 41,984
09/10/2018 3.85 4.09 3.8 3.9289 77,773
09/07/2018 4.1856 4.235 3.8539 3.87 86,447
*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