Home > Quotes > CNTF > Historical Prices
CNTF

China TechFaith Wireless Communication Technology Limited Historical Stock Prices

$1.01
*  
0.0201
  negative  
2.03%
Get CNTF Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  0.99  1.03  0.99  1.01 79,887
05/17/2013 0.99 1.03 0.99 1.01 79,887
05/16/2013 0.99 1.04 0.98 0.9899 96,178
05/15/2013 1.04 1.05 1.0001 1.01 20,824
05/14/2013 1.05 1.0699 1.02 1.02 31,851
05/13/2013 1.02 1.04 1.02 1.04 16,420
05/10/2013 1.02 1.07 1.01 1.04 36,514
05/09/2013 1.029 1.07 1.02 1.02 171,213
05/08/2013 1.006 1.03 1 1.02 30,484
05/07/2013 1 1.03 1 1 42,055
05/06/2013 1.04 1.04 1 1.0201 26,782
05/03/2013 0.99 1.03 0.99 1 77,584
05/02/2013 0.9613 1 0.9603 0.9999 97,757
05/01/2013 0.9601 0.98 0.9601 0.9799 10,025
04/30/2013 0.98 0.9897 0.95 0.95 81,571
04/29/2013 0.98 0.99 0.96 0.96 190,740
04/26/2013 0.96 0.978 0.951 0.97 154,230
04/25/2013 0.99 0.99 0.95 0.95 204,813
04/24/2013 0.951 0.984 0.951 0.97 64,478
04/23/2013 0.96 0.98 0.9562 0.97 81,850
04/22/2013 0.97 1.0192 0.96 0.99 62,280
04/19/2013 1.02 1.02 0.9512 0.972 55,000
04/18/2013 0.96 1.02 0.96 0.998 37,174
04/17/2013 0.98 1 0.951 0.9696 27,665
04/16/2013 1 1 0.953 0.98 150,383
04/15/2013 0.98 1 0.9741 1 38,535
04/12/2013 0.96 1.01 0.96 1 38,916
04/11/2013 1 1.02 0.9601 0.9601 149,043
04/10/2013 0.96 1 0.96 0.9801 39,554
04/09/2013 1 1 0.96 0.98 82,324
04/08/2013 0.95 1.02 0.95 1 35,750
04/05/2013 0.97 1.02 0.97 0.99 92,952
04/04/2013 0.95 1.04 0.95 0.9721 126,361
04/03/2013 1 1.02 0.95 0.97 98,055
04/02/2013 1 1.02 0.96 1 107,627
04/01/2013 1 1.03 1 1 50,707
03/28/2013 1.03 1.04 0.98 1 183,643
03/27/2013 1.06 1.06 1.03 1.05 94,855
03/26/2013 1.031 1.06 1.02 1.06 45,692
03/25/2013 1.03 1.11 1.025 1.03 87,316
03/22/2013 1.05 1.09 1.04 1.06 35,223
03/21/2013 1.07 1.1 1.06 1.066 19,299
03/20/2013 1.09 1.1 1.06 1.09 68,834
03/19/2013 1.05 1.09 1.05 1.085 120,168
03/18/2013 1.01 1.07 1.01 1.059 101,874
03/15/2013 1.13 1.14 1 1.01 272,346
03/14/2013 1.11 1.142 1.1 1.12 73,982
03/13/2013 1.18 1.18 1.1 1.14 169,488
03/12/2013 1.24 1.24 1.17 1.19 517,117
03/11/2013 1.25 1.3 1.23 1.2899 60,775
03/08/2013 1.26 1.29 1.2501 1.27 54,750
03/07/2013 1.27 1.29 1.23 1.24 37,604
03/06/2013 1.26 1.34 1.2418 1.28 81,868
03/05/2013 1.21 1.28 1.21 1.28 60,471
03/04/2013 1.25 1.29 1.21 1.21 41,438
03/01/2013 1.19 1.26 1.19 1.25 86,858
02/28/2013 1.19 1.22 1.18 1.18 18,510
02/27/2013 1.2 1.21 1.1884 1.19 24,776
02/26/2013 1.23 1.23 1.18 1.2 19,614
02/25/2013 1.21 1.22 1.1801 1.2 19,130
02/22/2013 1.21 1.22 1.17 1.21 57,244
02/21/2013 1.2 1.23 1.15 1.18 31,250
02/20/2013 1.21 1.22 1.17 1.22 48,136
02/19/2013 1.22 1.22 1.1923 1.22 17,497
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.