CNTF

China TechFaith Wireless Communication Technology Limited Historical Stock Prices

$1.21
*  
unch
unch
Get CNTF Alerts
*Delayed - data as of May 22, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2015 TO 25-MAY-2015

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  1.21  1.25  1.1699  1.21 166,108
05/22/2015 1.21 1.25 1.1699 1.21 166,108
05/21/2015 1.233 1.25 1.2 1.21 38,252
05/20/2015 1.23 1.26 1.2 1.25 95,272
05/19/2015 1.28 1.28 1.18 1.27 193,911
05/18/2015 1.27 1.31 1.25 1.2668 150,051
05/15/2015 1.2 1.31 1.2 1.27 407,234
05/14/2015 1.09 1.24 1.09 1.226 383,102
05/13/2015 1.0801 1.16 1.0801 1.11 169,795
05/12/2015 1.09 1.15 1.06 1.13 82,421
05/11/2015 1.0301 1.13 1.0301 1.07 332,349
05/08/2015 1.03 1.08 1.03 1.03 199,062
05/07/2015 1.01 1.09 1.01 1.04 241,088
05/06/2015 1.04 1.0584 1.0199 1.04 215,352
05/05/2015 1.1001 1.1101 1.0399 1.051 193,155
05/04/2015 1.1 1.15 1.0529 1.1293 224,389
05/01/2015 1.1 1.14 1.05 1.09 279,378
04/30/2015 1.17 1.19 1.06 1.09 513,289
04/29/2015 1.04 1.2 1.04 1.15 1,292,792
04/28/2015 1.05 1.09 1.04 1.05 151,973
04/27/2015 1.03 1.11 1.03 1.05 524,655
04/24/2015 1.04 1.07 1.012 1.03 313,581
04/23/2015 1 1.04 0.99 1.04 121,589
04/22/2015 0.98 1.0156 0.96 0.99 155,938
04/21/2015 0.98 1.01 0.98 0.98 172,517
04/20/2015 0.99 1.03 0.968 0.998 67,600
04/17/2015 1 1.03 1 1 81,741
04/16/2015 1.02 1.04 1 1.04 94,516
04/15/2015 1.03 1.03 1.02 1.02 91,929
04/14/2015 1.03 1.05 1.02 1.03 111,660
04/13/2015 1.05 1.08 1.011 1.03 114,085
04/10/2015 1.05 1.0999 1 1.02 314,747
04/09/2015 1.03 1.15 1 1.04 331,072
04/08/2015 0.99 1.07 0.963 1.01 323,854
04/07/2015 0.99 1 0.961 0.98 118,578
04/06/2015 0.99 0.99 0.9617 0.9879 15,577
04/02/2015 0.9688 0.9879 0.965 0.965 51,220
04/01/2015 0.9754 1.0071 0.9688 0.9688 66,510
03/31/2015 0.961 0.99 0.961 0.9688 67,723
03/30/2015 0.98 0.988 0.96 0.97 70,206
03/27/2015 0.998 0.998 0.9601 0.97 103,314
03/26/2015 0.98 1.01 0.96 1.0052 49,994
03/25/2015 0.9998 0.9998 0.97 0.98 29,331
03/24/2015 0.991 1.01 0.97 0.9999 25,145
03/23/2015 0.98 1 0.95 0.99 63,494
03/20/2015 1.0099 1.0099 0.95 0.95 75,399
03/19/2015 0.98 1.01 0.98 0.99 25,394
03/18/2015 1 1.01 0.98 1.01 35,395
03/17/2015 0.99 1.01 0.98 0.9932 44,496
03/16/2015 0.9999 1.0127 0.99 1 60,030
03/13/2015 1 1.0101 0.99 0.99 92,554
03/12/2015 1.03 1.03 0.99 0.99 85,931
03/11/2015 1.02 1.06 0.98 1.0168 369,851
03/10/2015 1 1.02 0.99 0.99 126,610
03/09/2015 1.03 1.03 1 1 75,626
03/06/2015 1 1.02 1 1.01 37,725
03/05/2015 1.04 1.05 1 1.01 93,776
03/04/2015 1.08 1.08 1 1.01 191,350
03/03/2015 1.07 1.12 1.03 1.05 64,548
03/02/2015 1.12 1.12 1.0601 1.08 85,755
02/27/2015 1.035 1.22 1.03 1.07 464,033
02/26/2015 1.0022 1.0544 1 1.03 302,443
02/25/2015 1 1.02 0.99 1.0116 29,692
*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?