CHINA TECHFAITH WIRLS COMM TEC SPONSORED ADR Historical Stock Price

Below is the stock price history for China Techfaith Wirls Comm Tec Sponsored Adr CNTF. Data is recorded each day for the historical open, high, low, close and volume. The China Techfaith Wirls Comm Tec Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

China Techfaith Wirls Comm Tec Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 1.84 1.84 1.73 1.73 427
2018-10-15 1.77 1.77 1.77 1.77 440
2018-10-12 1.81 1.81 1.74 1.74 400
2018-10-09 2.05 2.05 2.05 2.05 611
2018-09-25 2.20 2.20 2.06 2.06 800
2018-09-24 2.20 2.20 2.20 2.20 400
2018-09-20 2.21 2.21 2.21 2.21 273
2018-09-18 2.24 2.24 2.24 2.24 100
2018-09-17 2.24 2.24 2.24 2.24 100
2018-09-11 2.19 2.27 2.19 2.27 186
2018-09-07 2.24 2.24 2.24 2.24 72
2018-09-04 2.23 2.23 2.23 2.23 100
2018-08-28 2.20 2.27 2.20 2.27 2,800
2018-08-27 2.15 2.15 2.15 2.15 90
2018-08-24 2.12 2.12 2.12 2.12 1,800
2018-08-10 2.05 2.05 2.05 2.05 300
2018-08-08 2.00 2.00 2.00 2.00 200
2018-08-06 1.95 1.95 1.95 1.95 1,900
2018-08-02 2.11 2.11 2.11 2.11 1,804
2018-07-30 2.04 2.04 2.04 2.04 199
2018-07-27 2.10 2.10 2.06 2.06 7,000
2018-07-25 2.32 2.32 2.32 2.32 300
2018-07-18 2.35 2.62 2.35 2.62 819
2018-07-17 2.42 2.42 2.42 2.42 100
2018-07-16 2.42 2.45 2.30 2.30 2,369
2018-07-13 2.74 2.74 2.41 2.41 1,001
2018-07-12 3.76 4.02 2.95 3.04 31,677
2018-07-06 1.77 1.77 1.77 1.77 20
2018-06-20 1.94 1.94 1.94 1.94 200
2018-06-18 1.88 1.88 1.88 1.88 301

» More China Techfaith Wirls Comm Tec Sponsored Adr Stock Price History

To see other companies like China Techfaith Wirls Comm Tec Sponsored Adr (CNTF), view our stock market today for news, and other data.