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 (%)
Jun 29, 2018 1.780 1.900 1.780 1.870 8,432 +0.04(+2.18%)
Jun 28, 2018 1.800 1.910 1.800 1.830 6,815 +0.01(+0.55%)
Jun 27, 2018 1.830 1.850 1.820 1.820 5,708 -0.11(-5.70%)
Jun 26, 2018 1.830 2.000 1.820 1.930 36,104 +0.03(+1.72%)
Jun 25, 2018 1.840 1.897 1.840 1.897 602 +0.01(+0.75%)
Jun 22, 2018 1.883 1.883 1.883 1.883 1,002 -0.08(-3.92%)
Jun 21, 2018 1.960 1.960 1.960 1.960 102 +0.12(+6.52%)
Jun 20, 2018 1.930 2.006 1.810 1.840 15,083 -0.05(-2.64%)
Jun 19, 2018 1.840 1.890 1.840 1.890 359 +0.03(+1.60%)
Jun 18, 2018 1.940 1.940 1.846 1.860 3,633 -0.06(-3.02%)
Jun 14, 2018 1.918 1.918 1.918 12 +0.04(+2.02%)
Jun 13, 2018 1.890 1.890 1.880 1.880 1,552 +0.00(+0.01%)
Jun 12, 2018 1.820 1.880 1.820 1.880 4,992 -0.08(-4.30%)
Jun 11, 2018 1.900 1.964 1.900 1.964 966 +0.09(+4.69%)
Jun 08, 2018 1.990 1.990 1.820 1.876 11,118 -0.05(-2.65%)
Jun 07, 2018 1.910 1.943 1.870 1.927 5,917 +0.02(+0.91%)
Jun 06, 2018 1.869 1.930 1.869 1.910 11,207 +0.06(+3.24%)
Jun 05, 2018 1.940 1.950 1.800 1.850 13,076 -0.16(-7.96%)
Jun 04, 2018 2.010 2.079 2.000 2.010 8,232 +0.01(+0.50%)
Jun 01, 2018 2.009 2.340 1.930 2.000 452,492 -0.02(-0.99%)
May 31, 2018 2.000 2.020 1.961 2.020 9,914 +0.08(+4.12%)
May 30, 2018 2.010 2.010 1.940 1.940 215 -0.03(-1.52%)
May 29, 2018 1.990 1.990 1.959 1.970 1,347 -0.05(-2.48%)
May 25, 2018 2.020 2.020 2.020 0 +0.01(+0.49%)
May 24, 2018 2.010 2.123 2.010 2.010 627 +0.01(+0.50%)
May 23, 2018 1.912 2.000 1.912 2.000 4,050 -0.01(-0.38%)
May 22, 2018 1.995 2.008 1.950 2.008 1,929 +0.01(+0.39%)
May 21, 2018 2.080 2.080 1.870 2.000 33,914 -0.05(-2.44%)
May 18, 2018 2.090 2.140 1.750 2.050 33,230 -0.07(-3.31%)
May 16, 2018 2.120 2.120 2.120 60 -0.02(-0.93%)
May 15, 2018 2.140 2.144 2.140 2.140 2,182 +0.00(+0.00%)
May 14, 2018 2.140 2.150 2.140 2.140 388 +0.02(+0.94%)
May 11, 2018 2.179 2.190 2.120 2.120 3,805 +0.01(+0.47%)
May 10, 2018 2.150 2.180 2.110 2.110 1,400 -0.12(-5.38%)
May 09, 2018 2.124 2.230 2.080 2.230 15,605 +0.08(+3.73%)
May 08, 2018 2.118 2.250 2.118 2.150 10,252 -0.03(-1.38%)
May 07, 2018 2.200 2.200 2.060 2.180 12,306 +0.05(+2.25%)
May 04, 2018 2.070 2.183 2.070 2.132 1,563 +0.07(+3.24%)
May 03, 2018 2.100 2.190 2.060 2.065 13,708 +0.02(+1.23%)
May 02, 2018 2.050 2.109 2.040 2.040 4,324 -0.01(-0.72%)
May 01, 2018 2.030 2.060 2.030 2.055 6,720 +0.01(+0.72%)
Apr 30, 2018 2.160 2.160 2.020 2.040 37,352 -0.12(-5.56%)
Apr 27, 2018 2.240 2.240 2.120 2.160 11,062 -0.12(-5.26%)
Apr 26, 2018 2.330 2.340 2.250 2.280 1,968 +0.06(+2.70%)
Apr 25, 2018 2.380 2.380 2.220 2.220 1,860 -0.18(-7.50%)
Apr 24, 2018 2.210 2.400 2.210 2.400 2,375 +0.22(+10.09%)
Apr 23, 2018 2.250 2.280 2.180 2.180 2,060 -0.07(-3.11%)
Apr 20, 2018 2.180 2.250 2.180 2.250 10,946 +0.08(+3.69%)
Apr 19, 2018 2.230 2.270 2.161 2.170 24,823 -0.08(-3.56%)
Apr 18, 2018 2.260 2.362 2.250 2.250 2,810 -0.02(-0.94%)
Apr 17, 2018 2.420 2.420 2.270 2.271 2,935 -0.15(-6.14%)
Apr 16, 2018 2.310 2.430 2.240 2.420 34,695 +0.10(+4.31%)
Apr 13, 2018 2.340 2.340 2.281 2.320 5,009 +0.06(+2.65%)
Apr 12, 2018 2.410 2.410 2.260 2.260 1,474 -0.13(-5.44%)
Apr 11, 2018 2.340 2.453 2.270 2.390 54,053 +0.06(+2.58%)
Apr 10, 2018 2.175 2.470 2.175 2.330 90,119 +0.11(+4.95%)
Apr 09, 2018 2.160 2.220 2.140 2.220 5,112 +0.04(+1.83%)
Apr 06, 2018 2.230 2.230 2.121 2.180 7,754 -0.01(-0.46%)
Apr 05, 2018 2.099 2.350 2.099 2.190 54,550 +0.09(+4.29%)
Apr 04, 2018 2.090 2.100 2.080 2.100 2,556 +0.00(+0.00%)
Apr 03, 2018 2.120 2.120 2.080 2.100 17,235 -0.01(-0.47%)
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.