Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Techfaith Wire (NQ: CNTF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 2.570 2.577 2.440 2.440 2,390 -0.06(-2.40%)
Feb 27, 2018 2.480 2.500 2.430 2.500 10,963 +0.02(+0.81%)
Feb 26, 2018 2.480 2.495 2.480 2.480 852 -0.02(-0.80%)
Feb 23, 2018 2.572 2.574 2.480 2.500 3,216 +0.02(+0.81%)
Feb 22, 2018 2.451 2.500 2.451 2.480 3,040 +0.03(+1.22%)
Feb 21, 2018 2.470 2.480 2.450 2.450 6,878 +0.02(+0.82%)
Feb 20, 2018 2.430 2.520 2.410 2.430 13,833 -0.08(-3.19%)
Feb 16, 2018 2.510 2.510 2.510 0 +0.00(+0.00%)
Feb 15, 2018 2.580 2.580 2.510 2.510 13,732 -0.06(-2.33%)
Feb 14, 2018 2.640 2.680 2.533 2.570 17,964 +0.07(+2.80%)
Feb 13, 2018 2.600 2.700 2.580 2.500 40,241 -0.08(-3.10%)
Feb 12, 2018 2.430 2.630 2.430 2.580 38,219 +0.15(+6.17%)
Feb 09, 2018 2.490 2.616 2.390 2.430 33,226 -0.08(-3.19%)
Feb 08, 2018 2.600 2.650 2.530 2.510 69,609 -0.07(-2.71%)
Feb 07, 2018 2.650 2.650 2.570 2.580 5,328 +0.00(+0.00%)
Feb 06, 2018 2.580 2.740 2.580 2.580 30,363 -0.02(-0.77%)
Feb 05, 2018 2.680 2.680 2.600 2.600 31,519 -0.10(-3.67%)
Feb 02, 2018 2.810 2.810 2.680 2.699 24,164 -0.19(-6.72%)
Feb 01, 2018 2.885 2.893 2.730 2.893 11,331 +0.13(+4.84%)
Jan 31, 2018 2.820 2.850 2.720 2.760 29,829 +0.00(+0.00%)
Jan 30, 2018 2.860 2.720 2.760 10,836 -0.14(-4.83%)
Jan 29, 2018 2.970 2.975 2.720 2.900 42,329 -0.06(-2.03%)
Jan 26, 2018 2.850 2.970 2.710 2.960 46,566 +0.15(+5.34%)
Jan 25, 2018 2.750 2.980 2.750 2.810 20,840 +0.06(+2.18%)
Jan 24, 2018 2.750 2.860 2.660 2.750 49,773 +0.03(+1.10%)
Jan 23, 2018 2.869 3.050 2.720 2.720 95,260 -0.23(-7.80%)
Jan 22, 2018 3.000 3.210 2.943 2.950 44,891 -0.05(-1.67%)
Jan 19, 2018 3.060 3.060 2.851 3.000 79,640 -0.08(-2.60%)
Jan 18, 2018 2.550 3.150 2.550 3.080 276,642 +0.56(+22.22%)
Jan 17, 2018 2.630 2.630 2.430 2.520 65,098 -0.06(-2.33%)
Jan 16, 2018 2.574 2.818 2.574 2.580 77,591 -0.19(-6.86%)
Jan 12, 2018 2.770 2.770 2.770 0 +0.06(+2.40%)
Jan 11, 2018 2.618 2.840 2.610 2.705 27,404 -0.02(-0.55%)
Jan 10, 2018 2.590 2.720 2.510 2.720 31,058 +0.04(+1.49%)
Jan 09, 2018 2.890 2.970 2.620 2.680 111,519 -0.21(-7.27%)
Jan 08, 2018 2.930 3.100 2.846 2.890 76,668 -0.10(-3.34%)
Jan 05, 2018 2.850 3.400 2.850 2.990 766,257 +0.22(+7.94%)
Jan 04, 2018 2.985 2.985 2.694 2.770 56,695 +0.00(+0.00%)
Jan 03, 2018 2.690 3.000 2.650 2.770 365,706 +0.15(+5.73%)
Jan 02, 2018 2.660 2.730 2.618 2.620 48,993 +0.03(+1.20%)
Dec 29, 2017 2.589 2.589 2.589 0 -0.01(-0.39%)
Dec 28, 2017 2.680 2.740 2.587 2.599 22,786 -0.14(-5.14%)
Dec 27, 2017 2.730 2.816 2.660 2.740 28,908 +0.01(+0.37%)
Dec 26, 2017 2.660 2.750 2.577 2.730 29,479 +0.10(+3.80%)
Dec 22, 2017 2.620 2.680 2.575 2.630 27,643 +0.02(+0.77%)
Dec 21, 2017 2.710 2.726 2.557 2.610 50,861 -0.05(-1.88%)
Dec 20, 2017 2.500 2.880 2.493 2.660 232,767 +0.22(+9.02%)
Dec 19, 2017 2.500 2.590 2.410 2.440 22,606 +0.00(+0.00%)
Dec 18, 2017 2.500 2.500 2.420 2.440 7,003 +0.01(+0.41%)
Dec 15, 2017 2.380 2.461 2.380 2.430 7,140 +0.02(+0.83%)
Dec 14, 2017 2.420 2.480 2.410 2.410 687 -0.02(-0.95%)
Dec 13, 2017 2.500 2.514 2.410 2.433 5,892 +0.00(+0.13%)
Dec 12, 2017 2.450 2.590 2.400 2.430 14,060 -0.07(-2.80%)
Dec 11, 2017 2.400 2.500 2.400 2.500 4,903 +0.10(+4.17%)
Dec 08, 2017 2.410 2.562 2.400 2.400 12,515 +0.01(+0.42%)
Dec 07, 2017 2.400 2.550 2.373 2.390 27,607 -0.01(-0.42%)
Dec 06, 2017 2.560 2.594 2.400 2.400 25,327 -0.17(-6.43%)
Dec 05, 2017 2.590 2.680 2.560 2.565 25,820 -0.08(-3.21%)
Dec 04, 2017 2.680 2.580 2.650 30,250 +0.05(+1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.