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 (%)
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%)
Apr 02, 2018 2.140 2.173 2.110 2.110 12,084 -0.02(-0.94%)
Mar 29, 2018 2.130 2.130 2.130 0 -0.05(-2.29%)
Mar 28, 2018 2.162 2.180 2.130 2.180 11,380 +0.00(+0.02%)
Mar 27, 2018 2.260 2.260 2.170 2.180 2,959 -0.16(-6.85%)
Mar 26, 2018 2.230 2.340 2.130 2.340 12,040 +0.11(+4.93%)
Mar 23, 2018 2.210 2.230 2.151 2.230 3,855 +0.03(+1.36%)
Mar 22, 2018 2.200 2.276 2.200 2.200 7,450 +0.00(+0.00%)
Mar 21, 2018 2.260 2.337 2.200 2.200 10,139 -0.06(-2.65%)
Mar 20, 2018 2.190 2.220 2.130 2.260 14,718 +0.13(+6.10%)
Mar 19, 2018 2.250 2.250 2.130 2.130 48,044 -0.11(-4.91%)
Mar 16, 2018 2.200 2.261 2.200 2.240 15,414 +0.00(+0.00%)
Mar 15, 2018 2.220 2.300 2.220 2.240 20,995 +0.02(+0.90%)
Mar 14, 2018 2.430 2.430 2.181 2.220 47,863 -0.22(-9.02%)
Mar 13, 2018 2.430 2.474 2.290 2.440 16,424 +0.01(+0.41%)
Mar 12, 2018 2.280 2.469 2.280 2.430 10,634 +0.12(+5.19%)
Mar 09, 2018 2.360 2.420 2.294 2.310 12,209 -0.03(-1.28%)
Mar 08, 2018 2.480 2.480 2.340 2.340 742 -0.15(-6.02%)
Mar 07, 2018 2.350 2.490 2.350 2.490 1,048 +0.14(+5.96%)
Mar 06, 2018 2.450 2.450 2.350 2.350 600 -0.13(-5.24%)
Mar 05, 2018 2.360 2.480 2.285 2.480 9,547 +0.08(+3.33%)
Mar 02, 2018 2.320 2.400 2.260 2.400 4,116 +0.07(+3.00%)
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.