CNTF

China TechFaith Wireless Communication Technology Limited American Depository Shares Historical Stock Prices

$2.42
*  
0.05
2.11%
Get CNTF Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading CNTF now
Exchange: NASDAQ

Community Rating:
View:    CNTF Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.24 2.46 2.24 2.42 20,237
05/20/2016 2.34 2.5499 2.03 2.37 62,697
05/19/2016 2.5 2.58 2.36 2.36 7,932
05/18/2016 2.4 2.84 2.4 2.5804 63,466
05/17/2016 2.74 2.98 2.25 2.39 131,421
05/16/2016 3 3.2499 2.83 2.88 41,276
05/13/2016 2.97 3.2538 2.97 3.0999 25,750
05/12/2016 3.59 3.6 2.96 3 65,090
05/11/2016 3.67 3.67 3.57 3.5999 9,653
05/10/2016 3.83 3.83 3.52 3.52 6,046
05/09/2016 3.81 3.81 3.57 3.72 13,970
05/06/2016 3.85 3.97 3.73 3.77 12,653
05/05/2016 3.56 3.9044 3.56 3.83 14,998
05/04/2016 3.96 3.963 3.52 3.52 14,270
05/03/2016 3.96 3.96 3.91 3.93 3,443
05/02/2016 4 4.15 4 4 8,055
04/29/2016 4.19 4.19 4 4.01 12,262
04/28/2016 4.17 4.1799 4.07 4.14 11,443
04/27/2016 4.0822 4.17 4.0822 4.11 1,351
04/26/2016 4.13 4.16 4.0505 4.15 13,799
04/25/2016 4.0601 4.15 4.0601 4.14 1,316
04/22/2016 4.0544 4.14 4.0544 4.13 1,265
04/21/2016 4.04 4.16 3.93 4.15 20,894
04/20/2016 4.126 4.16 4.0292 4.16 18,973
04/19/2016 4.19 4.19 4.08 4.12 3,741
04/18/2016 4.08 4.158 4.0301 4.13 5,150
04/15/2016 4.08 4.08 4.06 4.06 238
04/14/2016 4.07 4.211 4.07 4.2 651
04/13/2016 4.1396 4.29 4.1373 4.27 11,731
04/12/2016 4.22 4.24 4.03 4.12 20,006
04/11/2016 4.3499 4.3499 4.065 4.15 49,632
04/08/2016 4.3499 4.3499 4.13 4.13 8,400
04/07/2016 4.1983 4.35 4.1983 4.2 11,820
04/06/2016 4.32 4.32 4.22 4.2899 3,014
04/05/2016 4.22 4.3799 4.22 4.33 15,036
04/04/2016 4.24 4.27 4.056 4.13 18,479
04/01/2016 4.18 4.35 4.16 4.29 3,950
03/31/2016 4.18 4.29 4.11 4.25 20,181
03/30/2016 4.2 4.206 3.99 4.18 32,179
03/29/2016 4.04 4.21 4.02 4.12 26,997
03/28/2016 3.97 4.18 3.82 4.06 29,770
03/24/2016 4 4.13 3.8 4.0454 23,353
03/23/2016 4.28 4.34 3.84 4.07 47,797
03/22/2016 4.28 4.4 4.17 4.33 18,164
03/21/2016 4.1499 4.44 4.12 4.26 95,434
03/18/2016 4.27 4.32 4.13 4.1401 18,424
03/17/2016 4.2 4.34 4.07 4.2301 44,158
03/16/2016 4.06 4.27 3.9 4.2 47,775
03/15/2016 4.3 4.3 4.05 4.06 26,571
03/14/2016 4.4 4.4 4.1211 4.34 37,677
03/11/2016 4.09 4.62 4.09 4.4005 63,162
03/10/2016 4.25 4.4489 3.9601 4.38 87,353
03/09/2016 3.935 4.31 3.93 4.27 58,191
03/08/2016 3.92 3.98 3.92 3.95 2,683
03/07/2016 3.95 4 3.8316 4 31,284
03/04/2016 4.12 4.19 3.8 4.06 81,418
03/03/2016 3.13 4.27 3.101 4.11 139,287
03/02/2016 2.96 3.406 2.8501 3.35 57,811
03/01/2016 3.1 3.7 2.9 2.96 28,430
02/29/2016 3.2755 3.2995 3 3.15 17,186
02/26/2016 3.2505 3.304 3.2005 3.2505 2,569
02/25/2016 3.6 3.6 3.2 3.25 3,811
02/24/2016 3.305 3.4 3.275 3.4 7,457
02/23/2016 3.305 3.4145 3.305 3.3275 410
02/22/2016 3.2505 3.5995 3.2505 3.325 13,299
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?