Quantcast
NFEC

NF Energy Saving Corporation Common Stock Historical Stock Prices

$4
*  
0.28
7.53%
Get NFEC Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading NFEC now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    NFEC After Hours
 
 
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 19-APR-2018 TO 19-JUL-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.
16:00 3.89 4.11 3.68 4 421,183
07/19/2018 3.4 3.8 3.378 3.72 271,553
07/18/2018 3.08 3.4 3.08 3.4 168,610
07/17/2018 2.8 3.2368 2.76 3.1 270,203
07/16/2018 3.0425 3.0425 2.63 2.83 228,350
07/13/2018 3.02 3.2 2.91 3.02 96,488
07/12/2018 3.1 3.18 2.98 2.99 85,346
07/11/2018 3.44 3.4536 2.92 2.97 251,587
07/10/2018 3.53 3.53 3.23 3.48 96,483
07/09/2018 3.15 3.47 3.14 3.32 130,312
07/06/2018 3.25 3.45 3.13 3.13 124,521
07/05/2018 2.93 3.28 2.62 3.19 272,131
07/03/2018 3.06 3.17 2.87 2.93 292,969
07/02/2018 2.67 3.07 2.601 2.9152 361,623
06/29/2018 2.61 2.78 2.53 2.68 262,486
06/28/2018 2.54 2.94 2.4 2.61 620,539
06/27/2018 2.56 2.67 2.51 2.52 84,107
06/26/2018 2.56 2.7 2.51 2.58 71,666
06/25/2018 2.6 2.739 2.5 2.55 216,332
06/22/2018 2.74 2.88 2.48 2.61 489,779
06/21/2018 2.51 2.71 2.5 2.5 220,735
06/20/2018 2.81 2.99 2.45 2.5 479,249
06/19/2018 2.8 2.94 2.68 2.77 373,969
06/18/2018 3.66 3.66 2.8101 2.84 978,962
06/15/2018 4.65 4.9 3.07 3.76 722,949
06/14/2018 4.41 4.85 4.22 4.6 107,864
06/13/2018 5 5 4.6 4.74 96,696
06/12/2018 5 5.289 4.08 4.75 543,923
06/11/2018 4.11 4.81 3.99 4.78 394,844
06/08/2018 3.69 4.25 3.69 3.99 308,451
06/07/2018 3.46 3.98 3.46 3.68 466,466
06/06/2018 3.12 3.629 2.75 3.4 554,727
06/05/2018 2.66 3.3 2.62 3.14 793,749
06/04/2018 2.61 2.7 2.47 2.68 172,418
06/01/2018 2.46 2.62 2.43 2.56 161,858
05/31/2018 2.64 2.64 2.12 2.48 742,904
05/30/2018 2.43 2.67 2.22 2.5945 610,709
05/29/2018 3.1 3.15 2.0241 2.32 1,863,898
05/25/2018 2.87 3.15 2.73 3.03 413,233
05/24/2018 2.82 2.9 2.6 2.89 498,772
05/23/2018 2.5 2.92 2.4 2.8242 550,271
05/22/2018 2.4 2.5299 2.261 2.5199 388,639
05/21/2018 2.16 2.42 2.11 2.39 361,697
05/18/2018 2.31 2.396 2.09 2.18 226,739
05/17/2018 2.35 2.53 2.25 2.3 545,989
05/16/2018 2.43 2.5696 2.201 2.23 1,315,293
05/15/2018 2.19 2.2 2.0305 2.15 588,049
05/14/2018 2.06 2.29 1.79 2.21 600,997
05/11/2018 2.02 2.4 1.92 1.97 940,906
05/10/2018 2.11 2.17 1.92 2.02 423,660
05/09/2018 1.86 2.18 1.8 2.07 886,681
05/08/2018 1.81 2.34 1.68 1.85 1,915,090
05/07/2018 1.34 2.7 1.32 2.14 4,654,672
05/04/2018 1.3 1.93 1.26 1.35 3,237,710
05/03/2018 1.18 1.35 1.18 1.24 148,629
05/02/2018 1.2 1.23 1.1697 1.2001 18,727
05/01/2018 1.2111 1.2111 1.16 1.17 41,852
04/30/2018 1.26 1.27 1.21 1.21 23,930
04/27/2018 1.29 1.3301 1.26 1.26 26,851
04/26/2018 1.31 1.32 1.28 1.29 6,898
04/25/2018 1.3026 1.33 1.2598 1.285 38,219
04/24/2018 1.38 1.4001 1.295 1.3 56,873
04/23/2018 1.38 1.4368 1.32 1.32 35,005
04/20/2018 1.33 1.45 1.33 1.3901 79,533
04/19/2018 1.35 1.38 1.32 1.34 60,428
*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