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 (%)
Jul 29, 2016 2.230 2.242 2.120 2.180 18,682 -0.05(-2.24%)
Jul 28, 2016 2.360 2.380 2.210 2.230 54,476 -0.15(-6.30%)
Jul 27, 2016 2.700 2.700 2.350 2.380 82,690 -0.32(-11.85%)
Jul 26, 2016 2.560 2.850 2.221 2.700 318,257 +0.15(+5.88%)
Jul 25, 2016 2.530 2.600 2.300 2.550 124,302 +0.04(+1.59%)
Jul 22, 2016 2.930 2.930 2.370 2.510 393,132 -0.15(-5.64%)
Jul 21, 2016 1.880 3.200 1.810 2.660 2,600,908 +0.87(+48.60%)
Jul 20, 2016 1.800 1.830 1.760 1.790 3,600 -0.01(-0.56%)
Jul 19, 2016 1.790 1.825 1.770 1.800 6,649 +0.02(+1.20%)
Jul 18, 2016 1.720 1.780 1.690 1.779 15,459 +0.08(+4.62%)
Jul 15, 2016 1.795 1.810 1.650 1.700 16,500 -0.11(-6.08%)
Jul 14, 2016 1.740 1.990 1.670 1.810 90,150 +0.10(+5.85%)
Jul 13, 2016 1.710 1.775 1.660 1.710 17,766 +0.01(+0.59%)
Jul 12, 2016 1.740 1.830 1.680 1.700 4,443 -0.11(-6.18%)
Jul 11, 2016 1.976 1.976 1.640 1.812 8,908 +0.04(+2.37%)
Jul 08, 2016 1.820 1.790 1.790 1.770 22,236 -0.02(-1.12%)
Jul 07, 2016 1.680 1.790 1.670 1.790 18,384 +0.04(+2.29%)
Jul 05, 2016 1.790 1.790 1.660 1.750 9,954 -0.02(-1.14%)
Jul 01, 2016 1.650 1.770 1.770 1.770 20,800 +0.13(+7.93%)
Jun 30, 2016 1.690 1.820 1.610 1.640 19,060 +0.04(+2.50%)
Jun 29, 2016 1.681 1.681 1.600 1.600 5,279 -0.01(-0.62%)
Jun 28, 2016 1.620 1.700 1.600 1.610 5,851 -0.00(-0.10%)
Jun 27, 2016 1.720 1.720 1.560 1.612 29,341 -0.14(-7.91%)
Jun 24, 2016 1.750 1.860 1.720 1.750 25,761 -0.08(-4.37%)
Jun 23, 2016 1.799 1.864 1.760 1.830 16,220 +0.07(+3.98%)
Jun 22, 2016 1.850 1.866 1.750 1.760 10,710 -0.10(-5.38%)
Jun 21, 2016 1.730 1.870 1.730 1.860 33,135 +0.09(+5.08%)
Jun 20, 2016 1.780 1.810 1.720 1.770 19,729 +0.01(+0.57%)
Jun 17, 2016 1.858 1.858 1.750 1.760 8,475 -0.03(-1.68%)
Jun 16, 2016 1.750 1.870 1.750 1.790 5,401 +0.05(+2.87%)
Jun 15, 2016 1.780 1.880 1.740 1.740 10,639 -0.06(-3.33%)
Jun 14, 2016 1.920 1.980 1.770 1.800 14,340 -0.14(-7.34%)
Jun 13, 2016 2.140 2.140 1.860 1.942 82,044 -0.17(-7.94%)
Jun 10, 2016 2.160 2.208 2.110 2.110 18,540 -0.08(-3.65%)
Jun 09, 2016 2.290 2.320 2.110 2.190 23,328 -0.08(-3.52%)
Jun 08, 2016 2.250 2.300 2.110 2.270 23,590 +0.02(+0.89%)
Jun 07, 2016 2.322 2.460 2.210 2.250 50,592 +0.05(+2.27%)
Jun 06, 2016 2.190 2.370 2.100 2.200 38,118 +0.02(+0.69%)
Jun 03, 2016 2.100 2.242 2.100 2.185 27,896 +0.08(+3.55%)
Jun 02, 2016 2.195 2.213 2.110 2.110 20,278 -0.06(-2.76%)
Jun 01, 2016 2.220 2.275 2.110 2.170 11,800 -0.03(-1.36%)
May 31, 2016 2.250 2.350 2.200 2.200 47,064 -0.04(-1.79%)
May 27, 2016 2.340 2.240 2.240 2.240 18,600 +0.03(+1.36%)
May 26, 2016 2.270 2.370 2.200 2.210 48,206 -0.06(-2.64%)
May 25, 2016 2.070 2.290 2.070 2.270 35,064 +0.26(+12.94%)
May 24, 2016 2.360 2.400 2.010 2.010 69,152 -0.41(-16.94%)
May 23, 2016 2.240 2.460 2.240 2.420 20,237 +0.05(+2.11%)
May 20, 2016 2.340 2.550 2.030 2.370 62,697 +0.01(+0.42%)
May 19, 2016 2.500 2.580 2.360 2.360 7,932 -0.22(-8.54%)
May 18, 2016 2.400 2.840 2.400 2.580 63,466 +0.19(+7.97%)
May 17, 2016 2.740 2.980 2.250 2.390 131,421 -0.49(-17.01%)
May 16, 2016 3.000 3.250 2.830 2.880 41,276 -0.22(-7.09%)
May 13, 2016 2.970 3.254 2.970 3.100 25,750 +0.10(+3.33%)
May 12, 2016 3.590 3.600 2.960 3.000 65,090 -0.60(-16.66%)
May 11, 2016 3.670 3.670 3.570 3.600 9,653 +0.08(+2.27%)
May 10, 2016 3.830 3.830 3.520 3.520 6,046 -0.20(-5.38%)
May 09, 2016 3.810 3.810 3.570 3.720 13,970 -0.05(-1.33%)
May 06, 2016 3.850 3.970 3.730 3.770 12,653 -0.06(-1.57%)
May 05, 2016 3.560 3.904 3.560 3.830 14,998 +0.31(+8.81%)
May 04, 2016 3.960 3.963 3.520 3.520 14,270 -0.41(-10.43%)
May 03, 2016 3.960 3.960 3.910 3.930 3,443 -0.07(-1.75%)
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.