CNTF

China TechFaith Wireless Communication Technology Limited Historical Stock Prices

$1.43
*  
0.08
5.3%
Get CNTF Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading CNTF now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.50  1.51  1.43  1.43 47,935
07/30/2014 1.51 1.52 1.4701 1.51 16,020
07/29/2014 1.48 1.5699 1.47 1.501 77,460
07/28/2014 1.52 1.52 1.45 1.46 29,847
07/25/2014 1.51 1.53 1.49 1.4901 21,825
07/24/2014 1.46 1.52 1.46 1.51 71,295
07/23/2014 1.5 1.52 1.46 1.47 21,906
07/22/2014 1.42 1.58 1.42 1.5 304,790
07/21/2014 1.36 1.44 1.36 1.44 28,337
07/18/2014 1.32 1.4497 1.32 1.38 75,419
07/17/2014 1.36 1.37 1.31 1.33 24,695
07/16/2014 1.36 1.4 1.34 1.36 20,097
07/15/2014 1.35 1.38 1.32 1.36 25,000
07/14/2014 1.4 1.4268 1.33 1.35 45,850
07/11/2014 1.36 1.4 1.3 1.4 36,150
07/10/2014 1.35 1.36 1.33 1.36 22,574
07/09/2014 1.35 1.38 1.35 1.36 8,907
07/08/2014 1.37 1.4 1.35 1.35 79,102
07/07/2014 1.45 1.48 1.39 1.39 116,913
07/03/2014 1.42 1.45 1.4 1.45 42,950
07/02/2014 1.35 1.4 1.33 1.37 33,740
07/01/2014 1.3 1.35 1.28 1.33 32,575
06/30/2014 1.24 1.32 1.24 1.29 33,274
06/27/2014 1.33 1.38 1.21 1.29 95,196
06/26/2014 1.35 1.39 1.33 1.36 39,191
06/25/2014 1.3301 1.3749 1.303 1.35 31,565
06/24/2014 1.4 1.4 1.303 1.33 118,520
06/23/2014 1.45 1.45 1.38 1.39 67,026
06/20/2014 1.44 1.44 1.4 1.4 59,771
06/19/2014 1.43 1.47 1.43 1.43 44,836
06/18/2014 1.43 1.48 1.43 1.4501 52,502
06/17/2014 1.46 1.46 1.44 1.45 34,539
06/16/2014 1.41 1.48 1.41 1.43 107,769
06/13/2014 1.36 1.45 1.36 1.44 114,089
06/12/2014 1.36 1.38 1.34 1.38 18,510
06/11/2014 1.41 1.44 1.3601 1.38 92,613
06/10/2014 1.351 1.45 1.35 1.4 130,924
06/09/2014 1.35 1.37 1.3 1.343 34,907
06/06/2014 1.35 1.37 1.32 1.3599 196,357
06/05/2014 1.3 1.37 1.25 1.37 142,460
06/04/2014 1.31 1.31 1.18 1.27 86,466
06/03/2014 1.25 1.3 1.18 1.3 174,797
06/02/2014 1.28 1.31 1.25 1.28 168,349
05/30/2014 1.31 1.35 1.26 1.29 337,858
05/29/2014 1.33 1.37 1.3 1.33 177,490
05/28/2014 1.29 1.37 1.25 1.33 224,504
05/27/2014 1.4 1.44 1.26 1.29 603,251
05/23/2014 1.33 1.47 1.31 1.46 69,502
05/22/2014 1.3 1.39 1.21 1.35 674,486
05/21/2014 1.56 1.56 1.3 1.34 659,068
05/20/2014 1.49 1.58 1.45 1.57 546,279
05/19/2014 1.61 1.71 1.61 1.7 81,296
05/16/2014 1.6 1.64 1.6 1.62 33,867
05/15/2014 1.64 1.66 1.6003 1.64 62,801
05/14/2014 1.75 1.75 1.65 1.65 83,400
05/13/2014 1.69 1.75 1.69 1.73 27,357
05/12/2014 1.64 1.71 1.632 1.69 40,140
05/09/2014 1.59 1.658 1.58 1.63 48,049
05/08/2014 1.59 1.679 1.5696 1.59 66,799
05/07/2014 1.66 1.7 1.52 1.59 254,482
05/06/2014 1.71 1.745 1.69 1.69 59,504
05/05/2014 1.73 1.75 1.66 1.7 88,208
05/02/2014 1.75 1.79 1.71 1.76 54,982
05/01/2014 1.788 1.8299 1.721 1.77 64,541
04/30/2014 1.79 1.7901 1.7 1.76 200,426
04/29/2014 1.79 1.84 1.77 1.79 113,252
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?