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 30, 2019 0.4228 0.5000 0.4228 0.4500 1,500 -0.02(-5.26%)
Aug 29, 2019 0.4200 0.5100 0.4200 0.4750 6,276 +0.05(+12.56%)
Aug 28, 2019 0.5300 0.5300 0.4220 0.4220 2,364 +0.00(+0.36%)
Aug 27, 2019 0.5300 0.5300 0.4205 0.4205 5,940 -0.05(-10.34%)
Aug 26, 2019 0.4940 0.4940 0.4150 0.4690 4,783 +0.05(+11.67%)
Aug 23, 2019 0.5300 0.5300 0.4100 0.4200 16,800 +0.01(+2.44%)
Aug 22, 2019 0.5500 0.5500 0.4100 0.4100 21,720 +0.01(+2.42%)
Aug 21, 2019 0.4300 0.4500 0.4003 0.4003 14,921 -0.03(-7.70%)
Aug 20, 2019 0.4415 0.4416 0.3850 0.4337 1,289 -0.01(-1.79%)
Aug 19, 2019 0.5400 0.5400 0.3900 0.4416 2,406 +0.00(+0.36%)
Aug 16, 2019 0.4400 0.5500 0.3600 0.4400 12,800 +0.04(+9.45%)
Aug 15, 2019 0.4000 0.4020 0.4000 0.4020 15,126 -0.03(-6.51%)
Aug 14, 2019 0.3800 0.4301 0.3700 0.4300 14,202 +0.03(+7.50%)
Aug 13, 2019 0.4400 0.4400 0.3700 0.4000 23,515 -0.04(-9.54%)
Aug 12, 2019 0.5500 0.5500 0.4200 0.4422 20,590 -0.01(-1.73%)
Aug 09, 2019 0.4643 0.4643 0.4100 0.4500 4,500 +0.01(+2.27%)
Aug 08, 2019 0.3700 0.4500 0.3700 0.4400 6,302 +0.01(+2.33%)
Aug 07, 2019 0.4106 0.4600 0.4106 0.4300 12,601 +0.00(+0.00%)
Aug 06, 2019 0.4300 0.5600 0.3700 0.4300 24,295 +0.10(+30.30%)
Aug 05, 2019 0.4509 0.4509 0.3300 0.3300 8,426 -0.12(-26.81%)
Aug 02, 2019 0.5540 0.5540 0.4500 0.4509 10,900 -0.03(-6.06%)
Aug 01, 2019 0.4800 0.4800 0.4800 0.4800 198 +0.01(+1.85%)
Jul 31, 2019 0.5576 0.5576 0.4703 0.4713 26,158 -0.08(-14.29%)
Jul 30, 2019 0.4800 0.5600 0.4800 0.5499 2,848 +0.07(+14.54%)
Jul 29, 2019 0.5150 0.5600 0.4703 0.4801 77,623 -0.06(-10.51%)
Jul 26, 2019 0.5390 0.5400 0.5365 0.5365 4,000 +0.02(+3.69%)
Jul 25, 2019 0.5430 0.5600 0.5174 0.5174 9,248 -0.04(-7.61%)
Jul 24, 2019 0.5700 0.5800 0.5600 0.5600 6,291 -0.04(-6.24%)
Jul 23, 2019 0.5699 0.6000 0.5300 0.5973 14,269 +0.03(+4.79%)
Jul 22, 2019 0.5700 0.5700 0.5150 0.5700 8,979 +0.06(+11.74%)
Jul 19, 2019 0.5274 0.5413 0.5001 0.5101 52,600 -0.10(-16.36%)
Jul 18, 2019 0.5800 0.6200 0.5600 0.6099 38,748 +0.04(+7.19%)
Jul 17, 2019 0.5690 0.5690 0.5690 0.5690 745 +0.07(+13.80%)
Jul 16, 2019 0.5600 0.5900 0.5000 0.5000 12,607 -0.07(-11.97%)
Jul 15, 2019 0.5675 0.5680 0.5675 0.5680 2,620 +0.02(+3.27%)
Jul 12, 2019 0.4803 0.5700 0.4803 0.5500 68,500 -0.01(-2.22%)
Jul 11, 2019 0.4800 0.5625 0.4800 0.5625 2,866 +0.06(+12.28%)
Jul 10, 2019 0.6200 0.6300 0.5010 0.5010 81,336 -0.07(-12.50%)
Jul 09, 2019 0.5100 0.6215 0.5000 0.5726 12,709 +0.05(+9.78%)
Jul 08, 2019 0.5200 0.5494 0.5200 0.5216 5,312 -0.03(-5.06%)
Jul 05, 2019 0.6000 0.6289 0.5494 0.5494 13,900 +0.03(+5.65%)
Jul 03, 2019 0.5300 0.5300 0.5200 0.5200 800 -0.03(-5.45%)
Jul 02, 2019 0.6050 0.6662 0.5500 0.5500 16,832 -0.02(-3.51%)
Jul 01, 2019 0.6022 0.6900 0.5680 0.5700 37,319 -0.02(-4.17%)
Jun 28, 2019 0.5400 0.6289 0.5152 0.5948 42,300 +0.08(+16.04%)
Jun 27, 2019 0.5749 0.5749 0.5126 0.5126 13,260 +0.01(+2.01%)
Jun 26, 2019 0.4600 0.5500 0.4520 0.5025 13,000 -0.04(-6.77%)
Jun 25, 2019 0.5000 0.5400 0.5000 0.5390 4,552 +0.08(+17.15%)
Jun 24, 2019 0.4500 0.5749 0.4500 0.4601 6,786 -0.11(-19.14%)
Jun 21, 2019 0.5350 0.5690 0.4600 0.5690 33,800 +0.00(+0.00%)
Jun 20, 2019 0.5900 0.5900 0.4300 0.5690 201,344 -0.02(-3.56%)
Jun 19, 2019 0.7000 0.7650 0.5788 0.5900 43,100 -0.07(-10.06%)
Jun 18, 2019 0.5700 0.7800 0.5653 0.6560 244,503 +0.11(+19.27%)
Jun 17, 2019 0.4820 0.6200 0.4820 0.5500 7,020 +0.02(+3.77%)
Jun 14, 2019 0.5500 0.5950 0.4300 0.5300 26,500 -0.02(-3.64%)
Jun 13, 2019 0.6300 0.6800 0.5500 0.5500 39,516 -0.03(-5.98%)
Jun 12, 2019 0.5700 0.6800 0.4884 0.5850 187,913 +0.05(+10.38%)
Jun 11, 2019 0.3800 0.6700 0.3100 0.5300 609,323 +0.14(+35.93%)
Jun 10, 2019 0.4500 0.4600 0.2611 0.3899 20,949 -0.07(-15.24%)
Jun 07, 2019 0.5100 0.5100 0.4500 0.4600 49,800 -0.05(-9.09%)
Jun 06, 2019 0.5100 0.5100 0.4600 0.5060 20,924 -0.00(-0.94%)
Jun 05, 2019 0.5300 0.5300 0.5108 0.5108 7,172 -0.00(-0.35%)
Jun 04, 2019 0.5300 0.5300 0.5106 0.5126 43,104 -0.06(-10.07%)
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.