U.S. Markets open in 4 hrs 10 mins

NF Energy Saving Corporation (NFEC)


NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.92+0.01 (+1.10%)
At close: 4:00PM EDT
People also watch
RCONCLNTCREGKONEBSPM
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 20170.910.950.910.920.9211,700
Jun 23, 20170.910.910.910.910.911,400
Jun 22, 20170.930.970.910.910.9128,400
Jun 21, 20170.940.940.900.910.9114,500
Jun 20, 20170.930.930.920.920.92700
Jun 19, 20170.930.930.930.930.931,500
Jun 16, 20170.991.050.940.940.9424,100
Jun 15, 20170.930.950.930.940.94800
Jun 14, 20170.930.980.930.980.982,500
Jun 13, 20171.011.010.910.930.937,400
Jun 12, 20170.921.040.840.990.9926,800
Jun 09, 20171.041.040.971.011.0111,600
Jun 08, 20170.861.040.861.041.0444,500
Jun 07, 20170.840.850.830.850.856,900
Jun 06, 20170.860.860.830.830.835,000
Jun 05, 20170.880.890.860.860.867,000
Jun 02, 20170.860.860.860.860.863,400
Jun 01, 20170.890.920.860.860.8616,900
May 31, 20170.870.890.860.860.863,100
May 30, 20170.860.860.860.860.862,000
May 26, 20170.860.910.860.860.8614,700
May 25, 20170.960.960.900.900.9015,300
May 24, 20170.960.960.910.910.9115,300
May 23, 20170.970.970.930.930.933,900
May 22, 20170.970.970.930.930.936,000
May 19, 20170.991.010.930.980.9811,000
May 18, 20170.990.990.930.990.997,400
May 17, 20171.011.010.910.960.9626,100
May 16, 20170.951.020.950.960.966,500
May 15, 20170.951.040.950.950.9552,800
May 12, 20170.940.980.940.950.9519,200
May 11, 20171.061.060.930.940.9465,600
May 10, 20171.081.091.041.081.0836,800
May 09, 20171.091.171.081.091.09104,300
May 08, 20171.101.111.071.081.0822,800
May 05, 20171.081.141.051.091.0922,000
May 04, 20171.101.131.091.131.1318,500
May 03, 20171.111.141.101.101.1010,900
May 02, 20171.101.141.081.121.1219,800
May 01, 20171.091.121.081.101.1018,000
Apr 28, 20171.121.121.091.111.1113,400
Apr 27, 20171.081.131.081.091.0930,100
Apr 26, 20171.141.141.081.091.0948,900
Apr 25, 20171.181.221.081.141.14212,800
Apr 24, 20171.091.151.091.131.1323,100
Apr 21, 20171.091.181.091.111.1145,700
Apr 20, 20171.091.181.091.121.1225,000
Apr 19, 20171.131.131.081.091.0920,200
Apr 18, 20171.181.181.111.121.1217,400
Apr 17, 20171.101.241.101.121.12108,800
Apr 13, 20171.111.171.111.111.1116,700
Apr 12, 20171.091.161.081.151.1549,700
Apr 11, 20171.141.221.121.141.1451,700
Apr 10, 20171.191.221.111.201.2080,300
Apr 07, 20171.171.351.101.191.19438,800
Apr 06, 20171.071.211.061.171.17134,900
Apr 05, 20171.071.101.061.101.1047,200
Apr 04, 20171.101.101.061.081.088,300
Apr 03, 20171.091.101.091.101.1010,800
Mar 31, 20171.161.161.091.101.10105,900
Mar 30, 20171.081.181.061.171.17108,500
Mar 29, 20171.081.081.051.061.0620,000
Mar 28, 20171.101.101.081.101.1029,000
Mar 27, 20171.041.101.041.101.1029,100
Mar 24, 20171.011.031.001.031.035,000
Mar 23, 20170.991.000.980.990.998,300
Mar 22, 20170.981.000.980.980.989,600
Mar 21, 20171.071.070.980.990.9930,800
Mar 20, 20171.051.051.021.021.0213,900
Mar 17, 20171.031.071.021.021.0221,700
Mar 16, 20171.061.091.021.041.0473,600
Mar 15, 20171.021.031.001.031.0321,200
Mar 14, 20171.021.031.021.021.0216,100
Mar 13, 20171.021.041.021.021.0211,500
Mar 10, 20171.031.031.021.021.0211,800
Mar 09, 20171.051.061.021.021.0214,900
Mar 08, 20171.091.091.051.051.0529,300
Mar 07, 20171.091.141.051.091.0943,900
Mar 06, 20171.031.091.001.061.0652,500
Mar 03, 20171.081.081.031.041.0420,300
Mar 02, 20171.051.071.011.031.0337,600
Mar 01, 20170.991.040.991.041.0428,500
Feb 28, 20171.051.301.001.041.04939,200
Feb 27, 20170.980.980.950.980.986,500
Feb 24, 20171.021.020.970.980.984,200
Feb 23, 20171.051.050.950.980.989,500
Feb 22, 20171.011.050.950.970.9713,100
Feb 21, 20171.021.101.001.011.0125,500
Feb 17, 20171.011.060.991.011.0130,800
Feb 16, 20171.051.081.021.021.0226,900
Feb 15, 20171.061.101.051.071.0715,300
Feb 14, 20171.051.111.041.071.0753,500
Feb 13, 20171.121.121.061.081.0829,300
Feb 10, 20171.101.201.061.101.10258,100
Feb 09, 20171.131.131.041.101.1029,500
Feb 08, 20171.021.161.021.061.06116,200
Feb 07, 20171.001.041.001.031.0332,500
Feb 06, 20171.011.041.001.001.0029,900
Feb 03, 20171.011.111.001.021.0231,600
Feb 02, 20171.071.091.001.021.0263,400
*Close price adjusted for dividends and splits.
Loading more data...