Skip to main content
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 (%)
Dec 30, 2016 1.850 1.850 1.850 0 -0.01(-0.54%)
Dec 29, 2016 1.888 2.050 1.850 1.860 59,544 -0.13(-6.53%)
Dec 28, 2016 1.600 1.990 1.600 1.990 128,163 +0.39(+24.13%)
Dec 27, 2016 1.670 1.710 1.580 1.603 56,204 -0.07(-4.01%)
Dec 23, 2016 1.670 1.670 1.670 0 -0.06(-3.36%)
Dec 22, 2016 1.740 1.780 1.700 1.728 27,745 -0.01(-0.68%)
Dec 21, 2016 1.740 1.762 1.740 1.740 14,000 -0.06(-3.33%)
Dec 20, 2016 1.780 1.860 1.780 1.800 11,771 +0.02(+1.12%)
Dec 19, 2016 1.820 1.823 1.770 1.780 29,074 -0.05(-2.73%)
Dec 16, 2016 1.693 1.830 1.693 1.830 21,753 +0.07(+3.98%)
Dec 15, 2016 1.880 1.900 1.630 1.760 86,628 -0.12(-6.38%)
Dec 14, 2016 1.935 2.050 1.880 1.880 21,106 -0.07(-3.59%)
Dec 13, 2016 1.920 1.997 1.880 1.950 25,060 +0.01(+0.52%)
Dec 12, 2016 1.910 1.970 1.910 1.940 8,563 +0.01(+0.52%)
Dec 09, 2016 1.910 2.070 1.910 1.930 2,760 +0.01(+0.52%)
Dec 08, 2016 1.980 2.107 1.910 1.920 21,471 -0.05(-2.54%)
Dec 07, 2016 2.270 2.270 1.970 1.970 21,005 -0.01(-0.51%)
Dec 06, 2016 2.100 2.100 1.950 1.980 33,809 +0.00(+0.00%)
Dec 05, 2016 2.080 2.080 1.920 1.980 99,213 -0.08(-3.89%)
Dec 02, 2016 2.130 2.230 2.060 2.060 47,605 -0.03(-1.43%)
Dec 01, 2016 2.269 2.269 2.030 2.090 29,748 -0.19(-8.33%)
Nov 30, 2016 2.073 2.280 2.040 2.280 29,471 +0.24(+11.76%)
Nov 29, 2016 2.100 2.149 2.020 2.040 44,389 -0.11(-5.12%)
Nov 28, 2016 2.150 2.170 2.090 2.150 1,685 +0.04(+1.82%)
Nov 25, 2016 2.167 2.167 2.111 2.111 486 +0.01(+0.55%)
Nov 23, 2016 2.100 2.100 2.100 0 +0.03(+1.45%)
Nov 22, 2016 2.066 2.120 2.066 2.070 2,787 +0.00(+0.00%)
Nov 21, 2016 2.060 2.180 2.060 2.070 11,200 +0.01(+0.49%)
Nov 18, 2016 2.160 2.190 2.040 2.060 50,800 +0.01(+0.49%)
Nov 17, 2016 2.080 2.731 2.010 2.050 680,853 -0.04(-1.91%)
Nov 16, 2016 2.110 2.230 2.090 2.090 43,108 -0.01(-0.48%)
Nov 15, 2016 2.150 2.200 2.020 2.100 27,754 -0.05(-2.33%)
Nov 14, 2016 2.300 2.400 2.100 2.150 40,610 -0.03(-1.38%)
Nov 11, 2016 2.390 2.390 2.070 2.180 47,344 -0.20(-8.40%)
Nov 10, 2016 2.241 2.430 2.240 2.380 64,814 +0.00(+0.00%)
Nov 09, 2016 2.420 2.450 2.350 2.380 78,655 -0.04(-1.65%)
Nov 08, 2016 2.390 2.420 2.250 2.420 67,283 -0.05(-1.85%)
Nov 07, 2016 2.466 2.466 2.466 2.466 159 +0.12(+5.27%)
Nov 04, 2016 2.350 2.350 2.300 2.342 4,357 -0.13(-5.18%)
Nov 03, 2016 2.360 2.470 2.300 2.470 5,116 +0.11(+4.66%)
Nov 02, 2016 2.370 2.370 2.300 2.360 3,899 -0.01(-0.57%)
Nov 01, 2016 2.370 2.410 2.370 2.374 5,536 +0.00(+0.15%)
Oct 31, 2016 2.350 2.370 2.350 2.370 8,218 +0.05(+2.01%)
Oct 28, 2016 2.340 2.350 2.310 2.324 6,820 -0.15(-5.93%)
Oct 27, 2016 2.310 2.470 2.310 2.470 8,990 +0.10(+4.44%)
Oct 26, 2016 2.455 2.455 2.320 2.365 1,240 +0.03(+1.07%)
Oct 25, 2016 2.324 2.340 2.284 2.340 3,332 -0.06(-2.50%)
Oct 24, 2016 2.462 2.462 2.300 2.400 3,601 +0.00(+0.00%)
Oct 21, 2016 2.400 2.400 2.350 2.400 4,800 -0.02(-0.83%)
Oct 20, 2016 2.300 2.480 2.250 2.420 11,276 +0.09(+4.00%)
Oct 19, 2016 2.327 2.327 2.327 2.327 500 -0.04(-1.82%)
Oct 18, 2016 2.287 2.370 2.240 2.370 15,406 +0.13(+5.80%)
Oct 17, 2016 2.430 2.430 2.240 2.240 6,143 -0.19(-7.82%)
Oct 14, 2016 2.420 2.500 2.420 2.430 5,103 -0.02(-0.82%)
Oct 13, 2016 2.467 2.530 2.430 2.450 23,480 -0.01(-0.41%)
Oct 12, 2016 2.465 2.465 2.441 2.460 1,064 -0.04(-1.60%)
Oct 11, 2016 2.520 2.520 2.500 2.500 1,837 -0.05(-1.96%)
Oct 10, 2016 2.571 2.626 2.550 2.550 635 +0.00(+0.00%)
Oct 07, 2016 2.521 2.650 2.521 2.550 29,680 +0.00(+0.00%)
Oct 06, 2016 2.520 2.550 2.511 2.550 12,845 +0.00(+0.00%)
Oct 05, 2016 2.511 2.560 2.511 2.550 21,500 +0.00(+0.00%)
Oct 04, 2016 2.530 2.650 2.510 2.550 7,301 -0.06(-2.30%)
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.