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 (%)
Nov 30, 2017 2.850 2.978 2.810 2.870 23,358 -0.03(-1.03%)
Nov 29, 2017 3.000 3.100 2.900 2.900 81,976 -0.11(-3.65%)
Nov 28, 2017 2.810 3.120 2.800 3.010 186,670 +0.18(+6.36%)
Nov 27, 2017 2.940 2.940 2.790 2.830 80,550 +0.06(+2.16%)
Nov 24, 2017 2.750 2.880 2.750 2.770 27,480 -0.04(-1.42%)
Nov 22, 2017 2.755 2.880 2.695 2.810 57,370 +0.12(+4.46%)
Nov 21, 2017 2.710 2.790 2.630 2.690 31,536 +0.06(+2.28%)
Nov 20, 2017 2.580 2.800 2.510 2.630 116,091 +0.07(+2.94%)
Nov 17, 2017 2.550 2.730 2.500 2.555 82,698 +0.01(+0.20%)
Nov 16, 2017 2.500 2.849 2.500 2.550 279,200 +0.08(+3.24%)
Nov 15, 2017 2.400 2.650 2.260 2.470 155,988 +0.07(+3.10%)
Nov 14, 2017 2.360 2.600 2.338 2.396 206,922 +0.10(+4.17%)
Nov 13, 2017 2.670 2.690 2.300 2.300 102,154 -0.38(-14.18%)
Nov 10, 2017 2.210 2.710 2.150 2.680 284,156 +0.41(+18.06%)
Nov 09, 2017 2.244 2.500 2.190 2.270 72,275 +0.06(+2.71%)
Nov 08, 2017 2.130 2.480 2.060 2.210 216,766 +0.08(+3.76%)
Nov 07, 2017 2.180 2.180 2.110 2.130 45,048 -0.12(-5.33%)
Nov 06, 2017 2.190 2.251 2.190 2.250 10,060 +0.06(+2.74%)
Nov 03, 2017 2.190 2.200 2.160 2.190 13,950 +0.01(+0.30%)
Nov 02, 2017 2.190 2.200 2.170 2.183 4,583 -0.02(-1.00%)
Nov 01, 2017 2.220 2.240 2.190 2.205 1,816 -0.02(-0.93%)
Oct 31, 2017 2.160 2.330 2.160 2.226 73,907 +0.07(+3.06%)
Oct 30, 2017 2.240 2.240 2.102 2.160 10,782 -0.07(-3.14%)
Oct 27, 2017 2.180 2.260 2.100 2.230 14,198 +0.07(+3.24%)
Oct 26, 2017 2.240 2.290 2.120 2.160 4,573 -0.17(-7.30%)
Oct 25, 2017 2.230 2.330 2.145 2.330 49,940 +0.08(+3.56%)
Oct 24, 2017 2.360 2.360 2.220 2.250 6,706 -0.12(-5.06%)
Oct 23, 2017 2.320 2.475 2.280 2.370 35,626 +0.03(+1.29%)
Oct 20, 2017 2.290 2.340 2.181 2.340 28,400 +0.05(+2.18%)
Oct 19, 2017 2.280 2.290 2.250 2.290 4,640 +0.05(+2.23%)
Oct 18, 2017 2.310 2.326 2.210 2.240 37,275 -0.04(-1.75%)
Oct 17, 2017 2.270 2.320 2.270 2.280 7,136 -0.03(-1.30%)
Oct 16, 2017 2.380 2.450 2.310 2.310 20,573 -0.03(-1.28%)
Oct 13, 2017 2.347 2.390 2.280 2.340 18,846 +0.06(+2.63%)
Oct 12, 2017 2.310 2.420 2.260 2.280 31,518 -0.05(-2.15%)
Oct 11, 2017 2.350 2.420 2.250 2.330 31,313 -0.01(-0.43%)
Oct 10, 2017 2.490 2.490 2.307 2.340 47,510 -0.16(-6.40%)
Oct 09, 2017 2.420 2.530 2.330 2.500 27,110 +0.17(+7.30%)
Oct 06, 2017 2.350 2.550 2.310 2.330 157,121 -0.04(-1.54%)
Oct 05, 2017 2.450 2.460 2.329 2.366 19,735 -0.09(-3.80%)
Oct 04, 2017 2.400 2.460 2.320 2.460 5,700 +0.10(+4.24%)
Oct 03, 2017 2.268 2.450 2.268 2.360 2,900 -0.08(-3.23%)
Oct 02, 2017 2.500 2.500 2.388 2.439 8,405 -0.06(-2.45%)
Sep 29, 2017 2.267 2.500 2.267 2.500 69,782 +0.23(+10.13%)
Sep 28, 2017 2.266 2.270 2.230 2.270 5,687 -0.04(-1.73%)
Sep 27, 2017 2.330 2.351 2.290 2.310 57,249 -0.04(-1.70%)
Sep 26, 2017 2.380 2.390 2.320 2.350 59,105 -0.06(-2.34%)
Sep 25, 2017 2.442 2.490 2.290 2.406 13,336 -0.06(-2.58%)
Sep 22, 2017 2.380 2.470 2.370 2.470 12,574 +0.06(+2.49%)
Sep 21, 2017 2.480 2.480 2.400 2.410 4,439 -0.09(-3.60%)
Sep 20, 2017 2.470 2.500 2.310 2.500 24,136 +0.04(+1.63%)
Sep 19, 2017 2.450 2.500 2.450 2.460 20,106 +0.06(+2.50%)
Sep 18, 2017 2.350 2.490 2.335 2.400 39,450 +0.00(+0.00%)
Sep 15, 2017 2.393 2.450 2.220 2.400 87,564 +0.10(+4.35%)
Sep 14, 2017 2.350 2.390 2.300 2.300 26,261 -0.14(-5.74%)
Sep 13, 2017 2.450 2.310 2.440 78,460 +0.01(+0.41%)
Sep 12, 2017 2.450 2.450 2.350 2.430 27,453 -0.06(-2.56%)
Sep 11, 2017 2.380 2.500 2.340 2.494 27,379 +0.10(+4.35%)
Sep 08, 2017 2.300 2.390 2.300 2.390 6,239 +0.02(+0.84%)
Sep 07, 2017 2.330 2.370 2.300 2.370 22,224 +0.00(+0.00%)
Sep 06, 2017 2.360 2.380 2.360 2.370 4,724 -0.01(-0.42%)
Sep 05, 2017 2.390 2.390 2.352 2.380 9,395 -0.01(-0.42%)
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.