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
2018-01-19 3.02 3.02 3.02 3.02 100
2018-01-18 2.75 2.80 2.70 2.80 11,982
2018-01-17 2.43 2.50 2.43 2.50 200
2018-01-16 2.60 2.60 2.60 2.60 300
2018-01-12 2.67 2.71 2.67 2.71 200
2018-01-09 2.75 2.75 2.75 2.75 1,000
2018-01-08 2.99 2.99 2.96 2.96 241
2018-01-05 3.13 3.13 2.96 2.96 16,132
2018-01-04 2.69 2.69 2.69 2.69 1
2018-01-03 2.95 2.95 2.79 2.79 10,100
2018-01-02 2.77 2.77 2.77 2.77 1,900
2017-12-28 2.66 2.66 2.66 2.66 1,300
2017-12-27 2.75 2.75 2.75 2.75 200
2017-12-20 2.73 2.73 2.72 2.72 600
2017-12-15 2.42 2.42 2.42 2.42 52
2017-12-05 2.59 2.59 2.59 2.59 300
2017-12-01 2.75 2.75 2.60 2.60 4,500
2017-11-28 3.00 3.00 3.00 3.00 2,000
2017-11-27 2.91 2.91 2.81 2.82 600
2017-11-24 2.84 2.84 2.80 2.81 800
2017-11-22 2.75 2.81 2.75 2.78 538
2017-11-21 2.76 2.76 2.72 2.72 800
2017-11-20 2.71 2.74 2.67 2.67 1,301
2017-11-17 2.50 2.61 2.50 2.54 1,336
2017-11-16 2.55 2.79 2.55 2.57 2,501
2017-11-15 2.31 2.56 2.31 2.49 670
2017-11-14 2.34 2.52 2.34 2.43 1,991
2017-11-13 2.54 2.58 2.45 2.45 1,750
2017-11-10 2.23 2.70 2.22 2.50 4,786
2017-11-09 2.26 2.44 2.25 2.44 1,501

» 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.