CNTF - China TechFaith WireleS Communication Technology Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.08750.15000.08750.15000.150079,444
Sep 19, 2019------
Sep 18, 20190.22000.22000.22000.22000.2200-
Sep 17, 20190.22000.22000.22000.22000.2200-
Sep 16, 20190.25000.26000.18000.22000.2200192,700
Sep 13, 20190.26000.29000.24000.25000.2500292,100
Sep 12, 20190.38000.39000.29000.29000.2900359,600
Sep 11, 20190.45000.48000.38000.48000.480013,200
Sep 10, 20190.39000.47000.38000.45000.45008,600
Sep 09, 20190.49000.49000.36000.47000.47002,600
Sep 06, 20190.42000.43000.42000.43000.43005,200
Sep 05, 20190.40000.43000.40000.42000.42005,100
Sep 04, 20190.42000.42000.40000.40000.40001,600
Sep 03, 20190.42000.42000.40000.42000.420017,600
Aug 30, 20190.42000.50000.42000.45000.45001,600
Aug 29, 20190.42000.51000.42000.48000.48006,300
Aug 28, 20190.53000.53000.42000.42000.42002,400
Aug 27, 20190.53000.53000.42000.42000.42005,900
Aug 26, 20190.49000.49000.42000.47000.47004,800
Aug 23, 20190.53000.53000.41000.42000.420016,900
Aug 22, 20190.55000.55000.41000.41000.410021,700
Aug 21, 20190.43000.45000.40000.40000.400014,900
Aug 20, 20190.44000.44000.39000.43000.43001,300
Aug 19, 20190.54000.54000.39000.44000.44002,400
Aug 16, 20190.44000.55000.36000.44000.440012,800
Aug 15, 20190.40000.40000.40000.40000.400015,100
Aug 14, 20190.38000.43000.37000.43000.430014,200
Aug 13, 20190.44000.44000.37000.40000.400023,500
Aug 12, 20190.55000.55000.42000.44000.440020,600
Aug 09, 20190.46000.46000.41000.45000.45004,500
Aug 08, 20190.37000.45000.37000.44000.44006,300
Aug 07, 20190.41000.46000.41000.43000.430012,600
Aug 06, 20190.43000.56000.37000.43000.430024,300
Aug 05, 20190.45000.45000.33000.33000.33008,400
Aug 02, 20190.55000.55000.45000.45000.450011,000
Aug 01, 20190.48000.48000.48000.48000.4800200
Jul 31, 20190.56000.56000.47000.47000.470026,200
Jul 30, 20190.48000.56000.48000.55000.55002,800
Jul 29, 20190.52000.56000.47000.48000.480077,600
Jul 26, 20190.54000.54000.54000.54000.54004,000
Jul 25, 20190.54000.56000.52000.52000.52009,200
Jul 24, 20190.57000.58000.56000.56000.56006,300
Jul 23, 20190.57000.60000.53000.60000.600014,300
Jul 22, 20190.57000.57000.52000.57000.57009,000
Jul 19, 20190.53000.54000.50000.51000.510052,600
Jul 18, 20190.58000.62000.56000.61000.610038,700
Jul 17, 20190.57000.57000.57000.57000.5700700
Jul 16, 20190.56000.59000.50000.50000.500012,600
Jul 15, 20190.57000.57000.57000.57000.57002,600
Jul 12, 20190.48000.57000.48000.55000.550068,500
Jul 11, 20190.48000.56000.48000.56000.56002,900
Jul 10, 20190.62000.63000.50000.50000.500081,300
Jul 09, 20190.51000.62000.50000.57000.570012,700
Jul 08, 20190.52000.55000.52000.52000.52005,300
Jul 05, 20190.60000.63000.55000.55000.550013,900
Jul 03, 20190.53000.53000.52000.52000.5200800
Jul 02, 20190.61000.67000.55000.55000.550016,800
Jul 01, 20190.60000.69000.57000.57000.570037,300
Jun 28, 20190.54000.63000.52000.59000.590042,400
Jun 27, 20190.57000.57000.51000.51000.510013,300
Jun 26, 20190.46000.55000.45000.50000.500013,000
Jun 25, 20190.50000.54000.50000.54000.54004,600
Jun 24, 20190.45000.57000.45000.46000.46006,800
Jun 21, 20190.54000.57000.46000.57000.570033,900
Jun 20, 20190.59000.59000.43000.57000.5700201,300
Jun 19, 20190.70000.77000.58000.59000.590043,100
Jun 18, 20190.57000.78000.57000.66000.6600244,500
Jun 17, 20190.48000.62000.48000.55000.55007,000
Jun 14, 20190.55000.60000.43000.53000.530026,600
Jun 13, 20190.63000.68000.55000.55000.550039,500
Jun 12, 20190.57000.68000.49000.59000.5900187,900
Jun 11, 20190.38000.67000.31000.53000.5300614,300
Jun 10, 20190.45000.46000.26000.39000.390020,900
Jun 07, 20190.51000.51000.45000.46000.460049,900
Jun 06, 20190.51000.51000.46000.51000.510020,900
Jun 05, 20190.53000.53000.51000.51000.51007,200
Jun 04, 20190.53000.53000.51000.51000.510043,100
Jun 03, 20190.55000.60000.51000.57000.57004,400
May 31, 20190.53000.53000.53000.53000.5300500
May 30, 20190.50000.61000.50000.53000.530018,400
May 29, 20190.67000.67000.50000.50000.500025,900
May 28, 20190.63000.69000.54000.54000.540078,300
May 24, 20190.66000.66000.50000.60000.600022,700
May 23, 20190.70000.70000.70000.70000.7000-
May 22, 20190.70000.70000.70000.70000.70001,600
May 21, 20190.73000.73000.70000.70000.70002,400
May 20, 20190.73000.73000.66000.70000.70006,300
May 17, 20190.74000.74000.74000.74000.7400-
May 16, 20190.74000.75000.71000.74000.74003,800
May 15, 20190.72000.75000.70000.72000.720011,600
May 14, 20190.74000.74000.69000.74000.740013,600
May 13, 20190.68000.74000.68000.74000.74002,800
May 10, 20190.80000.89000.65000.66000.660097,300
May 09, 20190.90000.90000.90000.90000.9000100
May 08, 20190.90000.90000.90000.90000.90001,100
May 07, 20190.96000.96000.88000.91000.91003,500
May 06, 20190.96000.99000.96000.96000.960021,700
May 03, 20190.99000.99000.99000.99000.99001,100
May 02, 20190.98001.00000.96000.96000.960019,200
May 01, 20190.96001.02000.96001.00001.00003,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...