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 (%)
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%)
May 02, 2016 4.000 4.150 4.000 4.000 8,055 -0.01(-0.25%)
Apr 29, 2016 4.190 4.190 4.000 4.010 12,262 -0.13(-3.14%)
Apr 28, 2016 4.170 4.180 4.070 4.140 11,443 +0.03(+0.73%)
Apr 27, 2016 4.082 4.170 4.082 4.110 1,351 -0.04(-0.96%)
Apr 26, 2016 4.130 4.160 4.051 4.150 13,799 +0.01(+0.24%)
Apr 25, 2016 4.060 4.150 4.060 4.140 1,316 +0.01(+0.24%)
Apr 22, 2016 4.054 4.140 4.054 4.130 1,265 -0.02(-0.48%)
Apr 21, 2016 4.040 4.160 3.930 4.150 20,894 -0.01(-0.24%)
Apr 20, 2016 4.126 4.160 4.029 4.160 18,973 +0.04(+0.97%)
Apr 19, 2016 4.190 4.190 4.080 4.120 3,741 -0.01(-0.24%)
Apr 18, 2016 4.080 4.158 4.030 4.130 5,150 +0.07(+1.72%)
Apr 15, 2016 4.080 4.080 4.060 4.060 238 -0.14(-3.33%)
Apr 14, 2016 4.070 4.211 4.070 4.200 651 -0.07(-1.64%)
Apr 13, 2016 4.140 4.290 4.137 4.270 11,731 +0.15(+3.64%)
Apr 12, 2016 4.220 4.240 4.030 4.120 20,006 -0.03(-0.72%)
Apr 11, 2016 4.350 4.350 4.065 4.150 49,632 +0.02(+0.48%)
Apr 08, 2016 4.350 4.350 4.130 4.130 8,400 -0.07(-1.67%)
Apr 07, 2016 4.198 4.350 4.198 4.200 11,820 -0.09(-2.10%)
Apr 06, 2016 4.320 4.320 4.220 4.290 3,014 -0.04(-0.93%)
Apr 05, 2016 4.220 4.380 4.220 4.330 15,036 +0.20(+4.84%)
Apr 04, 2016 4.240 4.270 4.056 4.130 18,479 -0.16(-3.73%)
Apr 01, 2016 4.180 4.350 4.160 4.290 3,950 +0.04(+0.94%)
Mar 31, 2016 4.180 4.290 4.110 4.250 20,181 +0.07(+1.67%)
Mar 30, 2016 4.200 4.206 3.990 4.180 32,179 +0.06(+1.46%)
Mar 29, 2016 4.040 4.210 4.020 4.120 26,997 +0.06(+1.48%)
Mar 28, 2016 3.970 4.180 3.820 4.060 29,770 +0.01(+0.36%)
Mar 24, 2016 4.000 4.045 4.045 4.045 23,400 -0.02(-0.60%)
Mar 23, 2016 4.280 4.340 3.840 4.070 47,797 -0.26(-6.00%)
Mar 22, 2016 4.280 4.400 4.170 4.330 18,164 +0.07(+1.64%)
Mar 21, 2016 4.150 4.440 4.120 4.260 95,434 +0.12(+2.90%)
Mar 18, 2016 4.270 4.320 4.130 4.140 18,424 -0.09(-2.13%)
Mar 17, 2016 4.200 4.340 4.070 4.230 44,158 +0.03(+0.72%)
Mar 16, 2016 4.060 4.270 3.900 4.200 47,775 +0.14(+3.45%)
Mar 15, 2016 4.300 4.300 4.050 4.060 26,571 -0.28(-6.45%)
Mar 14, 2016 4.400 4.400 4.121 4.340 37,677 -0.06(-1.37%)
Mar 11, 2016 4.090 4.620 4.090 4.401 63,162 +0.02(+0.47%)
Mar 10, 2016 4.250 4.449 3.960 4.380 87,353 +0.11(+2.58%)
Mar 09, 2016 3.935 4.310 3.930 4.270 58,191 +0.32(+8.10%)
Mar 08, 2016 3.920 3.980 3.920 3.950 2,683 -0.05(-1.25%)
Mar 07, 2016 3.950 4.000 3.832 4.000 31,284 -0.06(-1.48%)
Mar 04, 2016 4.120 4.190 3.800 4.060 81,418 -0.05(-1.22%)
Mar 03, 2016 3.130 4.270 3.101 4.110 139,287 +0.76(+22.69%)
Mar 02, 2016 2.960 3.406 2.850 3.350 57,811 +0.39(+13.18%)
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.