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, 2018 1.910 1.940 1.890 1.940 3,400 +0.06(+3.08%)
Nov 29, 2018 1.850 1.917 1.847 1.882 37,493 -0.01(-0.46%)
Nov 28, 2018 1.760 1.891 1.760 1.891 49,510 +0.08(+4.46%)
Nov 27, 2018 1.890 1.890 1.810 1.810 2,378 -0.08(-4.29%)
Nov 26, 2018 1.820 1.930 1.779 1.891 2,088 +0.05(+2.78%)
Nov 23, 2018 1.840 1.840 1.840 2 +0.00(+0.01%)
Nov 21, 2018 1.840 1.840 1.840 0 -0.00(-0.04%)
Nov 20, 2018 1.760 1.875 1.734 1.841 45,696 +0.07(+3.73%)
Nov 19, 2018 1.815 1.815 1.774 1.774 1,482 -0.02(-0.87%)
Nov 16, 2018 1.710 1.790 1.710 1.790 2,000 -0.02(-1.17%)
Nov 15, 2018 1.760 1.820 1.730 1.811 18,248 +0.01(+0.62%)
Nov 13, 2018 1.800 1.800 1.800 0 +0.02(+1.12%)
Nov 12, 2018 1.790 1.830 1.780 1.780 13,746 -0.11(-5.82%)
Nov 09, 2018 1.900 1.900 1.820 1.890 1,000 -0.02(-1.05%)
Nov 08, 2018 1.980 1.980 1.880 1.910 35,082 -0.01(-0.65%)
Nov 07, 2018 1.760 2.040 1.760 1.922 143,522 +0.17(+9.85%)
Nov 06, 2018 1.860 1.950 1.710 1.750 26,764 +0.00(+0.00%)
Nov 05, 2018 1.830 1.865 1.750 1.750 2,748 -0.02(-1.13%)
Nov 02, 2018 1.880 1.880 1.770 1.770 1,800 -0.06(-3.28%)
Nov 01, 2018 1.750 1.845 1.750 1.830 14,642 +0.09(+5.18%)
Oct 31, 2018 1.710 1.770 1.710 1.740 5,805 +0.04(+2.35%)
Oct 30, 2018 1.708 1.748 1.700 1.700 3,959 -0.06(-3.49%)
Oct 29, 2018 1.700 1.780 1.700 1.761 2,851 +0.01(+0.65%)
Oct 26, 2018 1.770 1.780 1.700 1.750 29,500 -0.08(-4.37%)
Oct 25, 2018 1.850 1.890 1.770 1.830 55,358 +0.04(+2.08%)
Oct 24, 2018 1.790 1.804 1.780 1.793 18,002 -0.03(-1.50%)
Oct 23, 2018 1.790 1.940 1.750 1.820 11,058 +0.01(+0.55%)
Oct 22, 2018 1.960 2.170 1.780 1.810 80,265 -0.19(-9.50%)
Oct 19, 2018 2.050 2.200 1.780 2.000 293,500 +0.25(+14.29%)
Oct 18, 2018 1.880 2.600 1.700 1.750 539,830 -0.15(-7.89%)
Oct 17, 2018 1.790 2.150 1.570 1.900 145,197 +0.20(+11.76%)
Oct 16, 2018 1.820 1.840 1.700 1.700 16,439 -0.11(-6.12%)
Oct 15, 2018 1.710 1.811 1.700 1.811 9,571 +0.06(+3.48%)
Oct 12, 2018 1.910 1.910 1.650 1.750 52,500 -0.08(-4.63%)
Oct 11, 2018 1.960 1.961 1.830 1.835 40,871 -0.13(-6.39%)
Oct 10, 2018 1.981 1.981 1.950 1.960 15,655 -0.03(-1.49%)
Oct 09, 2018 2.090 2.090 1.980 1.990 18,283 -0.13(-6.13%)
Oct 08, 2018 2.020 2.120 2.020 2.120 202 -0.00(-0.00%)
Oct 05, 2018 2.050 2.120 1.980 2.120 7,400 +0.08(+3.92%)
Oct 04, 2018 2.170 2.170 2.040 2.040 619 -0.10(-4.81%)
Oct 03, 2018 2.143 2.143 2.143 2.143 631 -0.03(-1.24%)
Oct 02, 2018 2.170 2.170 2.170 2.170 294 +0.00(+0.00%)
Oct 01, 2018 2.150 2.170 2.130 2.170 6,031 +0.05(+2.36%)
Sep 28, 2018 2.120 2.120 2.120 2.120 400 -0.00(-0.22%)
Sep 27, 2018 2.160 2.180 2.100 2.125 3,582 -0.05(-2.34%)
Sep 26, 2018 2.110 2.200 2.110 2.176 4,790 -0.01(-0.47%)
Sep 25, 2018 2.265 2.265 2.050 2.186 18,962 -0.00(-0.19%)
Sep 24, 2018 2.180 2.316 2.180 2.190 3,670 -0.06(-2.66%)
Sep 21, 2018 2.220 2.250 2.220 2.250 800 +0.03(+1.35%)
Sep 20, 2018 2.225 2.225 2.203 2.220 1,338 -0.01(-0.45%)
Sep 19, 2018 2.290 2.330 2.230 2.230 7,549 +0.02(+0.91%)
Sep 18, 2018 2.140 2.240 2.130 2.210 10,491 -0.03(-1.34%)
Sep 17, 2018 2.146 2.290 2.146 2.240 9,465 +0.09(+4.19%)
Sep 14, 2018 2.150 2.150 2.150 2.150 200 +0.00(+0.00%)
Sep 13, 2018 2.131 2.250 2.131 2.150 5,416 -0.10(-4.44%)
Sep 12, 2018 2.200 2.250 2.142 2.250 2,908 +0.03(+1.30%)
Sep 11, 2018 2.204 2.221 2.187 2.221 5,388 +0.08(+3.79%)
Sep 10, 2018 2.183 2.183 2.131 2.140 3,652 -0.09(-4.04%)
Sep 07, 2018 2.125 2.280 2.125 2.230 900 -0.02(-0.89%)
Sep 06, 2018 2.121 2.267 2.121 2.250 4,902 -0.03(-1.32%)
Sep 05, 2018 2.260 2.290 2.240 2.280 16,784 +0.09(+4.11%)
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.