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, 2019 0.5337 0.5337 0.5337 0.5337 500 +0.01(+1.58%)
May 30, 2019 0.5000 0.6100 0.5000 0.5254 18,428 +0.03(+5.08%)
May 29, 2019 0.6700 0.6700 0.4999 0.5000 25,936 -0.04(-7.87%)
May 28, 2019 0.6300 0.6913 0.5427 0.5427 78,315 -0.06(-9.57%)
May 24, 2019 0.6600 0.6600 0.5000 0.6001 22,600 -0.10(-14.27%)
May 23, 2019 0.7000 0.7000 0.7000 2 +0.00(+0.00%)
May 22, 2019 0.7000 0.7000 0.7000 0.7000 1,622 +0.00(+0.00%)
May 21, 2019 0.7300 0.7300 0.7000 0.7000 2,402 +0.01(+0.72%)
May 20, 2019 0.7299 0.7299 0.6600 0.6950 6,280 -0.05(-6.08%)
May 17, 2019 0.7400 0.7400 0.7400 2 +0.00(+0.00%)
May 16, 2019 0.7416 0.7465 0.7100 0.7400 3,767 +0.02(+2.78%)
May 15, 2019 0.7200 0.7465 0.7000 0.7200 11,580 -0.02(-2.96%)
May 14, 2019 0.7390 0.7425 0.6900 0.7420 13,606 +0.00(+0.00%)
May 13, 2019 0.6800 0.7423 0.6800 0.7420 2,823 +0.08(+12.42%)
May 10, 2019 0.8040 0.8908 0.6500 0.6600 97,300 -0.24(-26.36%)
May 09, 2019 0.8962 0.8962 0.8962 111 +0.00(+0.00%)
May 08, 2019 0.9000 0.9000 0.8962 0.8962 1,120 -0.01(-1.31%)
May 07, 2019 0.9600 0.9600 0.8844 0.9081 3,514 -0.05(-5.43%)
May 06, 2019 0.9648 0.9900 0.9600 0.9602 21,654 -0.03(-2.90%)
May 03, 2019 0.9888 0.9900 0.9888 0.9889 1,100 +0.03(+2.90%)
May 02, 2019 0.9800 1.000 0.9610 0.9610 19,242 -0.04(-3.90%)
May 01, 2019 0.9600 1.016 0.9600 1.000 3,382 +0.00(+0.00%)
Apr 30, 2019 1.020 1.020 0.9800 1.000 16,586 +0.00(+0.00%)
Apr 29, 2019 0.9900 1.000 0.9600 1.000 28,083 +0.01(+1.01%)
Apr 26, 2019 0.9700 0.9900 0.9600 0.9900 11,700 +0.01(+1.02%)
Apr 25, 2019 1.010 1.015 0.9700 0.9800 50,011 -0.06(-5.77%)
Apr 24, 2019 1.040 1.040 1.040 6 +0.00(+0.00%)
Apr 23, 2019 1.040 1.040 1.040 1.040 344 +0.00(+0.03%)
Apr 22, 2019 1.060 1.060 1.040 1.040 15,428 -0.00(-0.03%)
Apr 18, 2019 1.040 1.040 1.040 1.040 400 -0.01(-0.94%)
Apr 17, 2019 1.070 1.110 1.030 1.050 12,993 -0.02(-2.13%)
Apr 16, 2019 1.120 1.131 1.070 1.073 5,081 -0.07(-5.89%)
Apr 15, 2019 1.150 1.170 1.120 1.140 1,955 -0.02(-2.11%)
Apr 12, 2019 1.110 1.180 1.110 1.164 3,600 +0.08(+7.81%)
Apr 11, 2019 1.150 1.200 1.080 1.080 35,111 -0.04(-3.57%)
Apr 10, 2019 1.120 1.120 1.120 2 +0.00(+0.00%)
Apr 09, 2019 1.110 1.120 1.110 1.120 1,075 +0.05(+5.13%)
Apr 08, 2019 1.149 1.149 1.065 1.065 5,264 -0.05(-4.88%)
Apr 05, 2019 1.120 1.149 1.060 1.120 16,600 +0.05(+4.19%)
Apr 04, 2019 1.072 1.075 1.050 1.075 4,089 +0.00(+0.47%)
Apr 03, 2019 1.071 1.071 1.070 1.070 403 +0.01(+0.94%)
Apr 02, 2019 1.020 1.120 1.020 1.060 11,154 +0.05(+4.95%)
Apr 01, 2019 1.047 1.047 1.010 1.010 4,013 -0.04(-3.81%)
Mar 29, 2019 1.010 1.050 1.010 1.050 18,400 -0.01(-1.41%)
Mar 28, 2019 1.010 1.110 1.000 1.065 47,848 +0.05(+5.38%)
Mar 27, 2019 1.050 1.069 1.011 1.011 5,064 -0.04(-3.56%)
Mar 26, 2019 1.010 1.050 1.010 1.048 14,914 +0.04(+3.54%)
Mar 25, 2019 1.000 1.070 1.000 1.012 6,756 -0.02(-2.20%)
Mar 22, 2019 1.085 1.085 1.010 1.035 7,400 -0.07(-5.92%)
Mar 21, 2019 1.050 1.100 1.030 1.100 5,266 +0.00(+0.09%)
Mar 20, 2019 1.095 1.099 1.000 1.099 3,891 +0.03(+2.72%)
Mar 19, 2019 1.090 1.099 1.055 1.070 8,306 -0.05(-4.46%)
Mar 18, 2019 1.110 1.150 1.090 1.120 9,203 -0.02(-1.76%)
Mar 15, 2019 1.190 1.190 1.140 1.140 16,800 -0.05(-4.03%)
Mar 14, 2019 1.300 1.320 1.160 1.188 31,254 -0.05(-4.20%)
Mar 13, 2019 1.200 1.250 1.150 1.240 10,733 +0.04(+3.33%)
Mar 12, 2019 1.170 1.230 1.170 1.200 3,300 -0.01(-0.83%)
Mar 11, 2019 1.200 1.223 1.170 1.210 4,715 +0.02(+1.32%)
Mar 08, 2019 1.220 1.230 1.150 1.194 5,300 -0.03(-2.54%)
Mar 07, 2019 1.290 1.300 1.130 1.225 33,413 -0.04(-3.52%)
Mar 06, 2019 1.260 1.550 1.200 1.270 222,982 +0.01(+0.79%)
Mar 05, 2019 1.300 1.330 1.200 1.260 40,179 -0.02(-1.56%)
Mar 04, 2019 1.190 1.310 1.180 1.280 24,645 +0.17(+15.32%)
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.