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 (%)
Mar 29, 2018 2.130 2.130 2.130 0 -0.05(-2.29%)
Mar 28, 2018 2.162 2.180 2.130 2.180 11,380 +0.00(+0.02%)
Mar 27, 2018 2.260 2.260 2.170 2.180 2,959 -0.16(-6.85%)
Mar 26, 2018 2.230 2.340 2.130 2.340 12,040 +0.11(+4.93%)
Mar 23, 2018 2.210 2.230 2.151 2.230 3,855 +0.03(+1.36%)
Mar 22, 2018 2.200 2.276 2.200 2.200 7,450 +0.00(+0.00%)
Mar 21, 2018 2.260 2.337 2.200 2.200 10,139 -0.06(-2.65%)
Mar 20, 2018 2.190 2.220 2.130 2.260 14,718 +0.13(+6.10%)
Mar 19, 2018 2.250 2.250 2.130 2.130 48,044 -0.11(-4.91%)
Mar 16, 2018 2.200 2.261 2.200 2.240 15,414 +0.00(+0.00%)
Mar 15, 2018 2.220 2.300 2.220 2.240 20,995 +0.02(+0.90%)
Mar 14, 2018 2.430 2.430 2.181 2.220 47,863 -0.22(-9.02%)
Mar 13, 2018 2.430 2.474 2.290 2.440 16,424 +0.01(+0.41%)
Mar 12, 2018 2.280 2.469 2.280 2.430 10,634 +0.12(+5.19%)
Mar 09, 2018 2.360 2.420 2.294 2.310 12,209 -0.03(-1.28%)
Mar 08, 2018 2.480 2.480 2.340 2.340 742 -0.15(-6.02%)
Mar 07, 2018 2.350 2.490 2.350 2.490 1,048 +0.14(+5.96%)
Mar 06, 2018 2.450 2.450 2.350 2.350 600 -0.13(-5.24%)
Mar 05, 2018 2.360 2.480 2.285 2.480 9,547 +0.08(+3.33%)
Mar 02, 2018 2.320 2.400 2.260 2.400 4,116 +0.07(+3.00%)
Mar 01, 2018 2.440 2.500 2.320 2.330 22,508 -0.11(-4.51%)
Feb 28, 2018 2.570 2.577 2.440 2.440 2,390 -0.06(-2.40%)
Feb 27, 2018 2.480 2.500 2.430 2.500 10,963 +0.02(+0.81%)
Feb 26, 2018 2.480 2.495 2.480 2.480 852 -0.02(-0.80%)
Feb 23, 2018 2.572 2.574 2.480 2.500 3,216 +0.02(+0.81%)
Feb 22, 2018 2.451 2.500 2.451 2.480 3,040 +0.03(+1.22%)
Feb 21, 2018 2.470 2.480 2.450 2.450 6,878 +0.02(+0.82%)
Feb 20, 2018 2.430 2.520 2.410 2.430 13,833 -0.08(-3.19%)
Feb 16, 2018 2.510 2.510 2.510 0 +0.00(+0.00%)
Feb 15, 2018 2.580 2.580 2.510 2.510 13,732 -0.06(-2.33%)
Feb 14, 2018 2.640 2.680 2.533 2.570 17,964 +0.07(+2.80%)
Feb 13, 2018 2.600 2.700 2.580 2.500 40,241 -0.08(-3.10%)
Feb 12, 2018 2.430 2.630 2.430 2.580 38,219 +0.15(+6.17%)
Feb 09, 2018 2.490 2.616 2.390 2.430 33,226 -0.08(-3.19%)
Feb 08, 2018 2.600 2.650 2.530 2.510 69,609 -0.07(-2.71%)
Feb 07, 2018 2.650 2.650 2.570 2.580 5,328 +0.00(+0.00%)
Feb 06, 2018 2.580 2.740 2.580 2.580 30,363 -0.02(-0.77%)
Feb 05, 2018 2.680 2.680 2.600 2.600 31,519 -0.10(-3.67%)
Feb 02, 2018 2.810 2.810 2.680 2.699 24,164 -0.19(-6.72%)
Feb 01, 2018 2.885 2.893 2.730 2.893 11,331 +0.13(+4.84%)
Jan 31, 2018 2.820 2.850 2.720 2.760 29,829 +0.00(+0.00%)
Jan 30, 2018 2.860 2.720 2.760 10,836 -0.14(-4.83%)
Jan 29, 2018 2.970 2.975 2.720 2.900 42,329 -0.06(-2.03%)
Jan 26, 2018 2.850 2.970 2.710 2.960 46,566 +0.15(+5.34%)
Jan 25, 2018 2.750 2.980 2.750 2.810 20,840 +0.06(+2.18%)
Jan 24, 2018 2.750 2.860 2.660 2.750 49,773 +0.03(+1.10%)
Jan 23, 2018 2.869 3.050 2.720 2.720 95,260 -0.23(-7.80%)
Jan 22, 2018 3.000 3.210 2.943 2.950 44,891 -0.05(-1.67%)
Jan 19, 2018 3.060 3.060 2.851 3.000 79,640 -0.08(-2.60%)
Jan 18, 2018 2.550 3.150 2.550 3.080 276,642 +0.56(+22.22%)
Jan 17, 2018 2.630 2.630 2.430 2.520 65,098 -0.06(-2.33%)
Jan 16, 2018 2.574 2.818 2.574 2.580 77,591 -0.19(-6.86%)
Jan 12, 2018 2.770 2.770 2.770 0 +0.06(+2.40%)
Jan 11, 2018 2.618 2.840 2.610 2.705 27,404 -0.02(-0.55%)
Jan 10, 2018 2.590 2.720 2.510 2.720 31,058 +0.04(+1.49%)
Jan 09, 2018 2.890 2.970 2.620 2.680 111,519 -0.21(-7.27%)
Jan 08, 2018 2.930 3.100 2.846 2.890 76,668 -0.10(-3.34%)
Jan 05, 2018 2.850 3.400 2.850 2.990 766,257 +0.22(+7.94%)
Jan 04, 2018 2.985 2.985 2.694 2.770 56,695 +0.00(+0.00%)
Jan 03, 2018 2.690 3.000 2.650 2.770 365,706 +0.15(+5.73%)
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.