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 (%)
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%)
Mar 01, 2018 2.440 2.500 2.320 2.330 22,508 -0.11(-4.51%)
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%)
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.