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 (%)
Aug 31, 2018 2.204 2.204 2.204 0 +0.01(+0.67%)
Aug 30, 2018 2.250 2.250 2.189 2.189 7,105 -0.04(-1.83%)
Aug 29, 2018 2.250 2.250 2.165 2.230 3,046 +0.01(+0.51%)
Aug 28, 2018 2.190 2.280 2.149 2.219 56,199 +0.06(+2.63%)
Aug 27, 2018 2.130 2.200 2.130 2.162 5,244 +0.07(+3.44%)
Aug 24, 2018 2.120 2.120 2.080 2.090 17,700 -0.03(-1.42%)
Aug 23, 2018 2.131 2.131 2.120 2.120 5,647 -0.01(-0.47%)
Aug 22, 2018 2.180 2.199 2.110 2.130 15,096 -0.01(-0.47%)
Aug 21, 2018 2.160 2.180 2.065 2.140 10,640 +0.01(+0.47%)
Aug 20, 2018 2.090 2.249 2.067 2.130 26,004 +0.02(+0.94%)
Aug 17, 2018 2.050 2.110 2.030 2.110 2,900 +0.06(+2.93%)
Aug 16, 2018 2.070 2.102 2.028 2.050 16,433 +0.04(+1.94%)
Aug 15, 2018 2.080 2.080 1.960 2.011 7,181 -0.03(-1.42%)
Aug 14, 2018 1.964 2.090 1.964 2.040 9,376 +0.08(+4.08%)
Aug 13, 2018 2.080 2.090 1.960 1.960 22,024 -0.08(-3.92%)
Aug 10, 2018 2.020 2.160 2.020 2.040 27,300 +0.09(+4.62%)
Aug 09, 2018 2.030 2.030 1.950 1.950 425 -0.06(-2.99%)
Aug 08, 2018 2.000 2.020 1.960 2.010 18,807 +0.01(+0.50%)
Aug 07, 2018 2.090 2.090 1.945 2.000 25,115 -0.08(-3.85%)
Aug 06, 2018 2.150 2.150 1.935 2.080 71,986 -0.07(-3.26%)
Aug 03, 2018 1.980 2.200 1.980 2.150 39,000 +0.19(+9.69%)
Aug 02, 2018 2.150 2.150 1.955 1.960 47,487 -0.27(-12.11%)
Aug 01, 2018 2.097 2.230 2.020 2.230 10,313 +0.15(+7.21%)
Jul 31, 2018 2.090 2.098 2.020 2.080 4,174 +0.04(+1.96%)
Jul 30, 2018 2.140 2.140 2.000 2.040 9,649 -0.13(-5.99%)
Jul 27, 2018 2.190 2.190 2.000 2.170 165,000 -0.06(-2.69%)
Jul 26, 2018 2.280 2.295 2.195 2.230 33,885 -0.11(-4.70%)
Jul 25, 2018 2.350 2.380 2.250 2.340 36,473 +0.01(+0.42%)
Jul 24, 2018 2.390 2.390 2.300 2.330 14,985 -0.01(-0.43%)
Jul 23, 2018 2.470 2.470 2.312 2.340 45,120 -0.16(-6.40%)
Jul 20, 2018 2.550 2.670 2.450 2.500 17,249 +0.00(+0.00%)
Jul 19, 2018 2.630 2.709 2.420 2.500 60,860 -0.15(-5.66%)
Jul 18, 2018 2.390 2.682 2.280 2.650 158,043 +0.25(+10.54%)
Jul 17, 2018 2.440 2.450 2.251 2.397 42,217 -0.00(-0.11%)
Jul 16, 2018 2.460 2.531 2.270 2.400 113,268 -0.11(-4.38%)
Jul 13, 2018 2.910 2.910 2.300 2.510 369,529 -0.49(-16.33%)
Jul 12, 2018 3.980 4.070 2.900 3.000 5,230,466 +1.17(+63.93%)
Jul 11, 2018 1.839 1.840 1.830 1.830 1,008 -0.00(-0.01%)
Jul 10, 2018 1.930 1.930 1.830 1.830 1,607 +0.01(+0.55%)
Jul 09, 2018 1.820 1.950 1.820 1.820 1,729 -0.01(-0.55%)
Jul 06, 2018 1.830 1.840 1.830 1.830 1,022 -0.06(-3.02%)
Jul 05, 2018 1.790 2.000 1.760 1.887 7,559 +0.10(+5.41%)
Jul 03, 2018 1.790 1.790 1.790 0 -0.12(-6.13%)
Jul 02, 2018 1.819 1.907 1.819 1.907 3,782 +0.04(+1.97%)
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%)
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.