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
2018-07-18 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
2018-06-14 1.83 1.85 1.83 1.85 170
2018-06-08 1.87 1.87 1.87 1.87 100
2018-06-07 1.89 1.89 1.89 1.89 107
2018-06-05 1.93 1.95 1.88 1.88 555
2018-06-01 2.14 2.15 2.00 2.00 9,769
2018-05-21 2.01 2.04 1.90 2.00 3,496
2018-05-18 2.10 2.10 2.10 2.10 100
2018-05-16 2.12 2.12 2.12 2.12 100
2018-05-14 2.14 2.15 2.14 2.15 101
2018-05-11 2.18 2.18 2.18 2.18 200
2018-05-09 2.14 2.23 2.14 2.23 200
2018-05-07 2.08 2.08 2.08 2.08 100
2018-05-03 2.09 2.09 2.09 2.09 100
2018-05-02 2.06 2.06 2.06 2.06 100
2018-05-01 2.04 2.04 2.04 2.04 12
2018-04-27 2.14 2.14 2.14 2.14 300
2018-04-26 2.30 2.30 2.30 2.30 100
2018-04-25 2.39 2.39 2.38 2.38 149
2018-04-20 2.20 2.20 2.20 2.20 200
2018-04-19 2.20 2.20 2.20 2.20 100
2018-04-16 2.36 2.40 2.34 2.34 1,444
2018-04-13 2.30 2.30 2.30 2.30 100

» 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.