Dark

CNTF
China TechFaith Wireless Communication Technology Ltd
stock NASDAQ

Inactive

Sep 16, 2019

0.2240USD-10.112%(-0.0252)192,748

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-09-16	0.250600	0.2600	0.180000	0.224000	-10.112%	192,748	0.000%
2019-09-13	0.263000	0.2900	0.240000	0.249200	-14.084%	292,137	-10.112%
2019-09-12	0.384100	0.3901	0.290000	0.290051	-39.573%	359,573	-22.772%
2019-09-11	0.450000	0.4800	0.380000	0.480000	+6.667%	13,150	-53.333%
2019-09-10	0.390000	0.4710	0.380000	0.450000	-4.235%	8,606	-50.222%
2019-09-09	0.488300	0.4883	0.360000	0.469900	+9.279%	2,605	-52.330%
2019-09-06	0.419500	0.4300	0.419500	0.430000	+2.503%	5,198	-47.907%
2019-09-05	0.400000	0.4250	0.399519	0.419500	+4.875%	5,141	-46.603%
2019-09-04	0.422300	0.4223	0.400000	0.400000	-4.762%	1,614	-44.000%
2019-09-03	0.422800	0.4228	0.400000	0.420000	-6.667%	17,630	-46.667%
2019-08-30	0.422781	0.5000	0.422781	0.450000	-5.263%	1,591	-50.222%
2019-08-29	0.420000	0.5100	0.420000	0.475000	+12.559%	6,276	-52.842%
2019-08-28	0.530000	0.5300	0.422000	0.422000	+0.357%	2,364	-46.919%
2019-08-27	0.530000	0.5300	0.420500	0.420500	-10.341%	5,940	-46.730%
2019-08-26	0.494000	0.4940	0.415000	0.469000	+11.667%	4,783	-52.239%
2019-08-23	0.530000	0.5300	0.410000	0.420000	+2.439%	16,889	-46.667%
2019-08-22	0.550000	0.5500	0.410000	0.410000	+2.423%	21,720	-45.366%
2019-08-21	0.430000	0.4500	0.400300	0.400300	-7.701%	14,921	-44.042%
2019-08-20	0.441500	0.4416	0.385000	0.433700	-1.789%	1,289	-48.351%
2019-08-19	0.540000	0.5400	0.390000	0.441600	+0.364%	2,406	-49.275%
2019-08-16	0.442300	0.5500	0.360000	0.440000	+9.453%	12,814	-49.091%
2019-08-15	0.400000	0.4020	0.400000	0.402000	-6.512%	15,126	-44.279%
2019-08-14	0.380000	0.4301	0.370000	0.430000	+7.500%	14,202	-47.907%
2019-08-13	0.440000	0.4400	0.370000	0.400000	-9.543%	23,515	-44.000%
2019-08-12	0.550000	0.5500	0.420000	0.442200	-1.733%	20,590	-49.344%
2019-08-09	0.464300	0.4643	0.410000	0.450000	+2.273%	4,521	-50.222%
2019-08-08	0.370000	0.4500	0.370000	0.440000	+2.326%	6,302	-49.091%
2019-08-07	0.410600	0.4600	0.410600	0.430000	0.000%	12,601	-47.907%
2019-08-06	0.427379	0.5600	0.370000	0.430000	+30.303%	24,295	-47.907%
2019-08-05	0.450900	0.4509	0.330000	0.330000	-26.813%	8,426	-32.121%
2019-08-02	0.554000	0.5540	0.450000	0.450900	-6.062%	10,953	-50.322%
2019-08-01	0.480000	0.4800	0.480000	0.480000	+1.846%	198	-53.333%
2019-07-31	0.557600	0.5576	0.470300	0.471300	-14.294%	26,158	-52.472%
2019-07-30	0.480000	0.5600	0.480000	0.549900	+14.539%	2,848	-59.265%
2019-07-29	0.515000	0.5600	0.470300	0.480100	-10.513%	77,623	-53.343%
2019-07-26	0.539000	0.5400	0.536500	0.536500	+3.692%	4,002	-58.248%
2019-07-25	0.543000	0.5600	0.517400	0.517400	-7.607%	9,248	-56.707%
2019-07-24	0.566000	0.5800	0.560000	0.560000	-6.245%	6,291	-60.000%
2019-07-23	0.569900	0.6000	0.530000	0.597300	+4.789%	14,269	-62.498%
2019-07-22	0.570000	0.5700	0.515000	0.570000	+11.743%	8,979	-60.702%
2019-07-19	0.527400	0.5413	0.500100	0.510100	-16.363%	52,632	-56.087%
2019-07-18	0.580000	0.6200	0.560000	0.609900	+7.188%	38,748	-63.273%
2019-07-17	0.569000	0.5690	0.569000	0.569000	+13.800%	745	-60.633%
2019-07-16	0.560000	0.5900	0.500000	0.500000	-11.972%	12,607	-55.200%
2019-07-15	0.567500	0.5680	0.567500	0.568000	+3.273%	2,620	-60.563%
2019-07-12	0.480300	0.5700	0.480300	0.550000	-2.222%	68,549	-59.273%
2019-07-11	0.480000	0.5625	0.480000	0.562500	+12.275%	2,866	-60.178%
2019-07-10	0.620000	0.6300	0.501000	0.501000	-12.504%	81,336	-55.289%
2019-07-09	0.510000	0.6215	0.500000	0.572600	+9.778%	12,709	-60.880%
2019-07-08	0.520000	0.5494	0.520000	0.521600	-5.060%	5,312	-57.055%
2019-07-05	0.600000	0.6289	0.549400	0.549400	+5.654%	13,933	-59.228%
2019-07-03	0.530000	0.5300	0.520000	0.520000	-5.455%	845	-56.923%
2019-07-02	0.605000	0.6662	0.550000	0.550000	-3.509%	16,832	-59.273%
2019-07-01	0.602200	0.6900	0.568000	0.570000	-4.169%	37,319	-60.702%
2019-06-28	0.540000	0.6289	0.515200	0.594800	+16.036%	42,386	-62.340%
2019-06-27	0.574900	0.5749	0.512600	0.512600	+2.010%	13,260	-56.301%
2019-06-26	0.460000	0.5500	0.452000	0.502500	-6.772%	13,000	-55.423%
2019-06-25	0.500000	0.5400	0.500000	0.539000	+17.148%	4,552	-58.442%
2019-06-24	0.450000	0.5749	0.450000	0.460100	-19.139%	6,786	-51.315%
2019-06-21	0.535000	0.5690	0.460000	0.569000	0.000%	33,858	-60.633%
2019-06-20	0.590000	0.5900	0.430000	0.569000	-3.559%	201,344	-60.633%
2019-06-19	0.700000	0.7650	0.578800	0.590000	-10.061%	43,100	-62.034%
2019-06-18	0.570000	0.7800	0.565300	0.656000	+19.273%	244,503	-65.854%
2019-06-17	0.482000	0.6200	0.482000	0.550000	+3.774%	7,020	-59.273%
2019-06-14	0.550000	0.5950	0.430000	0.530000	-3.636%	26,592	-57.736%
2019-06-13	0.630000	0.6800	0.550000	0.550000	-5.983%	39,516	-59.273%
2019-06-12	0.570000	0.6800	0.488400	0.585000	+10.398%	187,913	-61.709%
2019-06-11	0.379000	0.6690	0.310000	0.529900	+35.907%	614,323	-57.728%
2019-06-10	0.450000	0.4600	0.261100	0.389900	-15.239%	20,949	-42.549%
2019-06-07	0.510000	0.5100	0.450000	0.460000	-9.091%	49,888	-51.304%
2019-06-06	0.510000	0.5100	0.460000	0.506001	-0.940%	20,924	-55.731%
2019-06-05	0.530000	0.5300	0.510800	0.510800	-0.351%	7,172	-56.147%
2019-06-04	0.530000	0.5300	0.510581	0.512600	-10.070%	43,104	-56.301%
2019-06-03	0.550000	0.6000	0.507900	0.570000	+6.802%	4,430	-60.702%
2019-05-31	0.533700	0.5337	0.533700	0.533700	+1.580%	502	-58.029%
2019-05-30	0.500000	0.6100	0.500000	0.525400	+5.080%	18,428	-57.366%
2019-05-29	0.670000	0.6700	0.499900	0.500000	-7.868%	25,936	-55.200%
2019-05-28	0.630000	0.6913	0.542700	0.542700	-9.565%	78,315	-58.725%
2019-05-24	0.660000	0.6600	0.500000	0.600100	-14.271%	22,668	-62.673%
2019-05-22	0.700000	0.7000	0.700000	0.700000	0.000%	1,622	-68.000%
2019-05-21	0.730000	0.7300	0.700000	0.700000	+0.719%	2,402	-68.000%
2019-05-20	0.729900	0.7299	0.660000	0.695000	-6.081%	6,280	-67.770%
2019-05-16	0.741600	0.7465	0.710000	0.740000	+2.778%	3,767	-69.730%
2019-05-15	0.720000	0.7465	0.700000	0.720000	-2.965%	11,580	-68.889%
2019-05-14	0.739000	0.7425	0.690000	0.742000	0.000%	13,606	-69.811%
2019-05-13	0.680000	0.7423	0.680000	0.742000	+12.424%	2,823	-69.811%
2019-05-10	0.804000	0.8908	0.650000	0.660000	-26.356%	97,339	-66.061%
2019-05-08	0.900000	0.9000	0.896200	0.896200	-1.310%	1,120	-75.006%
2019-05-07	0.960000	0.9600	0.884400	0.908100	-5.421%	3,514	-75.333%
2019-05-06	0.964800	0.9900	0.960000	0.960151	-2.907%	21,654	-76.670%
2019-05-03	0.988800	0.9900	0.988800	0.988900	+2.903%	1,115	-77.349%
2019-05-02	0.980000	1.0000	0.961000	0.961000	-3.900%	19,242	-76.691%
2019-05-01	0.960000	1.0163	0.960000	1.000000	0.000%	3,382	-77.600%
2019-04-30	1.020000	1.0200	0.980000	1.000000	0.000%	16,586	-77.600%
2019-04-29	0.990000	1.0000	0.960000	1.000000	+1.010%	28,083	-77.600%
2019-04-26	0.970000	0.9900	0.960000	0.990000	+1.020%	11,761	-77.374%
2019-04-25	1.010000	1.0151	0.970000	0.980000	-5.769%	50,011	-77.143%
2019-04-23	1.040000	1.0400	1.040000	1.040000	+0.029%	344	-78.462%
2019-04-22	1.060000	1.0600	1.039700	1.039700	-0.029%	15,428	-78.455%
2019-04-18	1.040000	1.0400	1.040000	1.040000	-0.943%	409	-78.462%
2019-04-17	1.070000	1.1100	1.030000	1.049900	-2.125%	12,993	-78.665%
2019-04-16	1.120000	1.1308	1.070000	1.072700	-5.887%	5,081	-79.118%
2019-04-15	1.150000	1.1700	1.120000	1.139800	-2.113%	1,955	-80.347%
2019-04-12	1.110000	1.1800	1.110000	1.164400	+7.815%	3,661	-80.763%
2019-04-11	1.150000	1.2000	1.080000	1.080000	-3.571%	35,111	-79.259%
2019-04-09	1.110000	1.1200	1.110000	1.120000	+5.135%	1,075	-80.000%
2019-04-08	1.149000	1.1490	1.065300	1.065300	-4.884%	5,264	-78.973%
2019-04-05	1.120000	1.1490	1.060000	1.120000	+4.186%	16,646	-80.000%
2019-04-04	1.071900	1.0750	1.050100	1.075000	+0.467%	4,089	-79.163%
2019-04-03	1.071000	1.0710	1.070000	1.070000	+0.943%	403	-79.065%
2019-04-02	1.020000	1.1200	1.020000	1.060000	+4.950%	11,154	-78.868%
2019-04-01	1.047300	1.0473	1.010000	1.010000	-3.810%	4,013	-77.822%
2019-03-29	1.010000	1.0500	1.010000	1.050000	-1.408%	18,447	-78.667%
2019-03-28	1.010000	1.1100	1.000300	1.065000	+5.383%	47,848	-78.967%
2019-03-27	1.050000	1.0690	1.010600	1.010600	-3.559%	5,064	-77.835%
2019-03-26	1.010000	1.0500	1.009900	1.047900	+3.537%	14,914	-78.624%
2019-03-25	1.000000	1.0700	1.000000	1.012100	-2.203%	6,756	-77.868%
2019-03-22	1.084900	1.0849	1.010000	1.034900	-5.918%	7,452	-78.355%
2019-03-21	1.049100	1.1000	1.030000	1.100000	+0.091%	5,266	-79.636%
2019-03-20	1.095000	1.0990	1.000000	1.099000	+2.720%	3,891	-79.618%
2019-03-19	1.090000	1.0989	1.055000	1.069900	-4.465%	8,306	-79.063%
2019-03-18	1.110000	1.1499	1.090000	1.119900	-1.763%	9,203	-79.998%
2019-03-15	1.190000	1.1900	1.140000	1.140000	-4.032%	16,833	-80.351%
2019-03-14	1.300000	1.3200	1.160000	1.187900	-4.202%	31,254	-81.143%
2019-03-13	1.200000	1.2500	1.150000	1.240000	+3.333%	10,733	-81.935%
2019-03-12	1.170000	1.2300	1.170000	1.200000	-0.826%	3,300	-81.333%
2019-03-11	1.200000	1.2233	1.170000	1.210000	+1.323%	4,715	-81.488%
2019-03-08	1.220000	1.2300	1.150000	1.194200	-2.538%	5,302	-81.243%
2019-03-07	1.290000	1.3000	1.130000	1.225300	-3.520%	33,413	-81.719%
2019-03-06	1.260000	1.5500	1.200000	1.270000	+0.794%	222,982	-82.362%
2019-03-05	1.300000	1.3300	1.200000	1.260000	-1.563%	40,179	-82.222%
2019-03-04	1.190000	1.3100	1.180000	1.280000	+15.315%	24,645	-82.500%
2019-03-01	1.092200	1.1700	1.092200	1.110000	-2.632%	514	-79.820%
2019-02-28	1.140000	1.1400	1.079400	1.140000	+0.885%	5,104	-80.351%
2019-02-27	1.200000	1.2000	1.130000	1.130000	-0.009%	3,260	-80.177%
2019-02-26	1.210000	1.2100	1.130100	1.130100	-0.868%	1,528	-80.179%
2019-02-25	1.078400	1.3400	1.078400	1.140000	+4.587%	18,394	-80.351%
2019-02-22	1.250000	1.2500	1.090000	1.090000	-10.663%	6,708	-79.450%
2019-02-21	1.230000	1.2500	1.080000	1.220100	-1.605%	1,939	-81.641%
2019-02-20	1.240000	1.2475	1.240000	1.240000	+0.813%	872	-81.935%
2019-02-19	1.115600	1.2300	1.115600	1.230000	+5.137%	2,542	-81.789%
2019-02-15	1.100000	1.1978	1.100000	1.169900	-3.314%	17,725	-80.853%
2019-02-13	1.131400	1.2100	1.131400	1.210000	+10.000%	1,413	-81.488%
2019-02-12	1.210000	1.2100	1.080000	1.100000	-8.585%	3,370	-79.636%
2019-02-11	1.170000	1.2300	1.170000	1.203300	+3.733%	8,889	-81.385%
2019-02-08	1.220000	1.2600	1.150000	1.160000	-7.937%	7,268	-80.690%
2019-02-06	1.250000	1.2600	1.190000	1.260000	-3.077%	1,075	-82.222%
2019-02-05	1.250000	1.3400	1.250000	1.300000	+4.000%	21,036	-82.769%
2019-02-04	1.289900	1.2899	1.250000	1.250000	-3.846%	844	-82.080%
2019-02-01	1.270000	1.3000	1.250100	1.300000	-2.985%	9,031	-82.769%
2019-01-31	1.180000	1.3400	1.180000	1.340000	+16.522%	1,822	-83.284%
2019-01-30	1.320000	1.3279	1.150000	1.150000	-13.534%	5,604	-80.522%
2019-01-29	1.280000	1.3300	1.280000	1.330000	+3.101%	14,483	-83.158%
2019-01-28	1.220000	1.2900	1.220000	1.290000	+5.738%	22,296	-82.636%
2019-01-25	1.370000	1.4337	1.120000	1.220000	-10.294%	98,623	-81.639%
2019-01-24	1.070000	1.4500	1.070000	1.360000	+29.524%	119,356	-83.529%
2019-01-23	1.310000	1.3300	1.050000	1.050000	-21.053%	5,829	-78.667%
2019-01-22	1.250000	1.3300	1.200000	1.330000	+6.400%	19,991	-83.158%
2019-01-18	1.330000	1.3300	1.250000	1.250000	-6.015%	1,429	-82.080%
2019-01-17	1.250000	1.3300	1.250000	1.330000	+6.400%	7,263	-83.158%
2019-01-16	1.260000	1.2600	1.143300	1.250000	-0.794%	5,179	-82.080%
2019-01-15	1.210000	1.2650	0.970000	1.260000	0.000%	36,346	-82.222%
2019-01-14	1.250000	1.2850	1.115600	1.260000	+1.613%	63,382	-82.222%
2019-01-11	1.000000	1.2500	0.990000	1.240000	+22.784%	82,513	-81.935%
2019-01-10	1.033300	1.0333	1.005200	1.009900	-3.071%	2,884	-77.820%
2019-01-09	0.960000	1.0419	0.960000	1.041900	+0.686%	3,198	-78.501%
2019-01-08	1.034800	1.0348	1.034800	1.034800	+2.455%	131	-78.353%
2019-01-07	1.050000	1.0500	0.995200	1.010000	-5.607%	2,934	-77.822%
2019-01-04	0.980000	1.0700	0.950000	1.070000	+3.322%	5,570	-79.065%
2019-01-03	1.048100	1.0700	0.999400	1.035600	-1.371%	876	-78.370%
2019-01-02	1.020000	1.0800	1.002700	1.050000	+5.000%	33,685	-78.667%
2018-12-31	0.890000	1.0700	0.781500	1.000000	+13.340%	121,897	-77.600%
2018-12-28	0.919400	0.9452	0.860000	0.882300	+8.926%	23,873	-74.612%
2018-12-27	0.922000	0.9220	0.760000	0.810000	-14.737%	115,829	-72.346%
2018-12-26	0.940000	0.9899	0.940000	0.950000	-6.863%	28,978	-76.421%
2018-12-24	1.020000	1.0300	0.962000	1.020000	-1.923%	19,251	-78.039%
2018-12-21	1.000000	1.0973	0.981500	1.040000	-2.804%	82,933	-78.462%
2018-12-20	1.790000	1.7900	0.999900	1.070000	-35.367%	451,146	-79.065%
2018-12-19	1.708500	1.7100	1.641000	1.655500	-3.750%	5,331	-86.469%
2018-12-18	1.658300	1.7400	1.637900	1.720000	+1.805%	71,023	-86.977%
2018-12-17	1.716300	1.7163	1.650000	1.689500	-1.314%	25,996	-86.742%
2018-12-14	1.727400	1.7373	1.700000	1.712000	-1.558%	6,173	-86.916%
2018-12-13	1.738700	1.7391	1.730000	1.739100	+0.526%	1,157	-87.120%
2018-12-12	1.720000	1.7900	1.720000	1.730000	-4.420%	7,551	-87.052%
2018-12-11	1.720000	1.8100	1.720000	1.810000	+4.745%	15,471	-87.624%
2018-12-10	1.860000	1.8600	1.710000	1.728000	-5.268%	8,929	-87.037%
2018-12-07	1.829200	1.8600	1.780000	1.824100	-2.455%	5,366	-87.720%
2018-12-06	1.890000	1.9015	1.821100	1.870000	-0.463%	19,666	-88.021%
2018-12-04	1.827000	1.8787	1.827000	1.878700	-2.985%	11,977	-88.077%
2018-11-30	1.908200	1.9365	1.890100	1.936500	+2.890%	3,416	-88.433%
2018-11-29	1.850000	1.9168	1.846600	1.882100	-0.460%	37,493	-88.098%
2018-11-28	1.760000	1.8908	1.760000	1.890800	+4.464%	49,510	-88.153%
2018-11-27	1.890000	1.8900	1.810000	1.810000	-4.289%	2,378	-87.624%
2018-11-26	1.820000	1.9300	1.778900	1.891100	+2.783%	2,088	-88.155%
2018-11-21	1.842100	1.8421	1.839900	1.839900	-0.043%	3,903	-87.825%
2018-11-20	1.759800	1.8747	1.733500	1.840700	+3.731%	45,696	-87.831%
2018-11-19	1.814500	1.8145	1.774500	1.774500	-0.938%	1,482	-87.377%
2018-11-16	1.710000	1.7914	1.710000	1.791300	-1.099%	2,024	-87.495%
2018-11-15	1.760000	1.8200	1.730000	1.811200	+0.622%	18,248	-87.633%
2018-11-13	1.820000	1.8293	1.730000	1.800000	+1.124%	12,979	-87.556%
2018-11-12	1.790000	1.8296	1.780000	1.780000	-5.820%	13,746	-87.416%
2018-11-09	1.900000	1.9000	1.819100	1.890000	-1.047%	1,005	-88.148%
2018-11-08	1.980000	1.9800	1.880000	1.910000	-0.645%	35,082	-88.272%
2018-11-07	1.760000	2.0400	1.760000	1.922400	+9.851%	143,722	-88.348%
2018-11-06	1.860000	1.9500	1.710000	1.750000	0.000%	26,764	-87.200%
2018-11-05	1.830000	1.8650	1.750000	1.750000	-1.063%	2,748	-87.200%
2018-11-02	1.880000	1.8800	1.768800	1.768800	-3.344%	1,800	-87.336%
2018-11-01	1.750000	1.8450	1.750000	1.830000	+5.178%	14,642	-87.760%
2018-10-31	1.710100	1.7700	1.710000	1.739900	+2.347%	5,805	-87.126%
2018-10-30	1.708500	1.7483	1.700000	1.700000	-3.486%	3,959	-86.824%
2018-10-29	1.700100	1.7800	1.700000	1.761400	+0.651%	2,851	-87.283%
2018-10-26	1.770000	1.7799	1.700000	1.750000	-4.372%	29,593	-87.200%
2018-10-25	1.845500	1.8900	1.770000	1.830000	+2.081%	55,358	-87.760%
2018-10-24	1.790000	1.8040	1.780000	1.792700	-1.500%	18,002	-87.505%
2018-10-23	1.790000	1.9400	1.750000	1.820000	+0.552%	11,058	-87.692%
2018-10-22	1.960000	2.1700	1.780000	1.810000	-9.500%	80,265	-87.624%
2018-10-19	2.050000	2.2000	1.780000	2.000000	+14.286%	293,587	-88.800%
2018-10-18	1.880100	2.6000	1.700000	1.750000	-7.895%	539,830	-87.200%
2018-10-17	1.791500	2.1500	1.570000	1.900000	+11.765%	145,197	-88.211%
2018-10-16	1.820000	1.8400	1.700000	1.700000	-6.124%	16,439	-86.824%
2018-10-15	1.710000	1.8109	1.700000	1.810900	+3.640%	9,571	-87.630%
2018-10-12	1.910000	1.9100	1.650000	1.747300	-4.779%	52,522	-87.180%
2018-10-11	1.960000	1.9610	1.830000	1.835000	-6.392%	40,871	-87.793%
2018-10-10	1.981000	1.9810	1.950000	1.960300	-1.488%	15,655	-88.573%
2018-10-09	2.090000	2.0900	1.980000	1.989900	-6.132%	18,283	-88.743%
2018-10-08	2.020000	2.1199	2.020000	2.119900	+0.009%	202	-89.433%
2018-10-05	2.050000	2.1197	1.980000	2.119700	+3.907%	7,420	-89.432%
2018-10-04	2.170000	2.1700	2.040000	2.040000	-4.811%	619	-89.020%
2018-10-03	2.143100	2.1431	2.143100	2.143100	-1.240%	631	-89.548%
2018-10-02	2.170000	2.1700	2.170000	2.170000	0.000%	294	-89.677%
2018-10-01	2.151300	2.1700	2.130000	2.170000	+2.407%	6,031	-89.677%
2018-09-28	2.119000	2.1190	2.119000	2.119000	-0.264%	497	-89.429%
2018-09-27	2.160000	2.1800	2.100000	2.124600	-2.344%	3,582	-89.457%
2018-09-26	2.109800	2.2000	2.109800	2.175600	-0.471%	4,790	-89.704%
2018-09-25	2.264800	2.2648	2.050000	2.185900	-0.192%	18,962	-89.753%
2018-09-24	2.180000	2.3156	2.180000	2.190100	-2.757%	3,670	-89.772%
2018-09-21	2.220000	2.2522	2.220000	2.252200	+1.450%	880	-90.054%
2018-09-20	2.224600	2.2246	2.202500	2.220000	-0.453%	1,338	-89.910%
2018-09-19	2.290000	2.3300	2.230100	2.230100	+0.910%	7,549	-89.956%
2018-09-18	2.140000	2.2400	2.130000	2.210000	-1.339%	10,491	-89.864%
2018-09-17	2.146100	2.2900	2.146100	2.240000	+4.186%	9,465	-90.000%
2018-09-14	2.150000	2.1500	2.150000	2.150000	0.000%	232	-89.581%
2018-09-13	2.131200	2.2500	2.131200	2.150000	-4.444%	5,416	-89.581%
2018-09-12	2.200000	2.2500	2.141700	2.250000	+1.297%	2,908	-90.044%
2018-09-11	2.203700	2.2212	2.187300	2.221200	+3.794%	5,388	-89.915%
2018-09-10	2.183500	2.1835	2.130600	2.140000	-4.036%	3,652	-89.533%
2018-09-07	2.125300	2.2800	2.125300	2.230000	-0.889%	951	-89.955%
2018-09-06	2.121000	2.2670	2.121000	2.250000	-1.316%	4,902	-90.044%
2018-09-05	2.264600	2.2900	2.240000	2.280000	+4.110%	16,784	-90.175%
2018-09-04	2.200000	2.2800	2.125300	2.190000	-0.626%	8,907	-89.772%
2018-08-31	2.189400	2.2400	2.189400	2.203800	+0.672%	6,325	-89.836%
2018-08-30	2.250000	2.2500	2.189100	2.189100	-1.834%	7,105	-89.767%
2018-08-29	2.250000	2.2500	2.165400	2.230000	+0.514%	3,046	-89.955%
2018-08-28	2.190000	2.2803	2.148600	2.218600	+2.627%	56,199	-89.904%
2018-08-27	2.130000	2.2000	2.130000	2.161800	+3.435%	5,244	-89.638%
2018-08-24	2.120000	2.1200	2.080000	2.090000	-1.415%	17,739	-89.282%
2018-08-23	2.130600	2.1306	2.120000	2.120000	-0.469%	5,647	-89.434%
2018-08-22	2.180000	2.1990	2.110000	2.130000	-0.467%	15,096	-89.484%
2018-08-21	2.160000	2.1803	2.065200	2.140000	+0.474%	10,640	-89.533%
2018-08-20	2.090000	2.2490	2.066900	2.129900	+1.048%	26,004	-89.483%
2018-08-17	2.050000	2.1078	2.030000	2.107800	+2.820%	2,994	-89.373%
2018-08-16	2.070000	2.1015	2.028200	2.050000	+1.939%	16,433	-89.073%
2018-08-15	2.080000	2.0800	1.960000	2.011000	-1.422%	7,181	-88.861%
2018-08-14	1.963800	2.0900	1.963800	2.040000	+4.082%	9,376	-89.020%
2018-08-13	2.080000	2.0900	1.960000	1.960000	-4.091%	22,024	-88.571%
2018-08-10	2.019000	2.1562	2.019000	2.043600	+4.800%	27,303	-89.039%
2018-08-09	2.030000	2.0300	1.950000	1.950000	-2.985%	425	-88.513%
2018-08-08	2.000000	2.0200	1.960000	2.010000	+0.500%	18,807	-88.856%
2018-08-07	2.090000	2.0900	1.945000	2.000000	-3.846%	25,115	-88.800%
2018-08-06	2.150000	2.1500	1.935000	2.080000	-3.256%	71,986	-89.231%
2018-08-03	1.980000	2.1987	1.980000	2.150000	+9.694%	39,048	-89.581%
2018-08-02	2.150000	2.1500	1.955100	1.960000	-12.108%	47,487	-88.571%
2018-08-01	2.097300	2.2300	2.020100	2.230000	+7.212%	10,313	-89.955%
2018-07-31	2.090000	2.0975	2.020000	2.080000	+1.961%	4,174	-89.231%
2018-07-30	2.140000	2.1400	2.000100	2.040000	-5.991%	9,649	-89.020%
2018-07-27	2.194400	2.1944	2.000000	2.170000	-2.691%	165,000	-89.677%
2018-07-26	2.280000	2.2952	2.194900	2.230000	-4.697%	33,885	-89.955%
2018-07-25	2.350000	2.3800	2.250000	2.339900	+0.425%	36,473	-90.427%
2018-07-24	2.390000	2.3900	2.300100	2.330000	-0.427%	14,985	-90.386%
2018-07-23	2.470000	2.4700	2.312500	2.340000	-6.400%	45,120	-90.427%
2018-07-20	2.550000	2.6700	2.450000	2.500000	0.000%	17,249	-91.040%
2018-07-19	2.630000	2.7089	2.420000	2.500000	-5.660%	60,860	-91.040%
2018-07-18	2.390000	2.6820	2.280000	2.650000	+10.541%	158,043	-91.547%
2018-07-17	2.440000	2.4500	2.251000	2.397300	-0.112%	42,217	-90.656%
2018-07-16	2.460000	2.5312	2.270000	2.400000	-4.382%	113,268	-90.667%
2018-07-13	2.910000	2.9100	2.300000	2.510000	-16.333%	369,529	-91.076%
2018-07-12	3.980000	4.0700	2.870000	3.000000	+63.934%	5,230,591	-92.533%
2018-07-11	1.839200	1.8400	1.830000	1.830000	-0.005%	1,008	-87.760%
2018-07-10	1.929800	1.9298	1.830100	1.830100	+0.555%	1,607	-87.760%
2018-07-09	1.820000	1.9499	1.820000	1.820000	-0.546%	1,729	-87.692%
2018-07-06	1.830000	1.8400	1.830000	1.830000	-3.016%	1,022	-87.760%
2018-07-05	1.790000	2.0000	1.760000	1.886900	+5.413%	7,559	-88.129%
2018-07-03	2.010000	2.0100	1.790000	1.790000	-6.130%	8,429	-87.486%
2018-07-02	1.819100	1.9069	1.819100	1.906900	+1.973%	3,782	-88.253%
2018-06-29	1.780000	1.9000	1.780000	1.870000	+2.180%	8,432	-88.021%
2018-06-28	1.800000	1.9100	1.800000	1.830100	+0.555%	6,815	-87.760%
2018-06-27	1.830000	1.8500	1.820000	1.820000	-5.699%	5,708	-87.692%
2018-06-26	1.830000	2.0000	1.820000	1.930000	+1.724%	36,104	-88.394%
2018-06-25	1.840000	1.8973	1.840000	1.897300	+0.754%	602	-88.194%
2018-06-22	1.883100	1.8831	1.883100	1.883100	-3.923%	1,002	-88.105%
2018-06-21	1.960000	1.9600	1.960000	1.960000	+6.522%	102	-88.571%
2018-06-20	1.930000	2.0060	1.810000	1.840000	-2.635%	15,083	-87.826%
2018-06-19	1.840000	1.8898	1.840000	1.889800	+1.602%	359	-88.147%
2018-06-18	1.940000	1.9400	1.845800	1.860000	-3.024%	3,633	-87.957%
2018-06-14	1.830000	1.9180	1.810000	1.918000	+2.021%	11,549	-88.321%
2018-06-13	1.890000	1.8900	1.880000	1.880000	+0.005%	1,552	-88.085%
2018-06-12	1.820000	1.8799	1.820000	1.879900	-4.297%	4,992	-88.084%
2018-06-11	1.900100	1.9643	1.900100	1.964300	+4.690%	966	-88.596%
2018-06-08	1.990000	1.9900	1.820000	1.876300	-2.646%	11,118	-88.062%
2018-06-07	1.910000	1.9427	1.870000	1.927300	+0.906%	5,917	-88.378%
2018-06-06	1.869300	1.9299	1.869300	1.910000	+3.238%	11,207	-88.272%
2018-06-05	1.940000	1.9500	1.800000	1.850100	-7.955%	13,076	-87.893%
2018-06-04	2.010000	2.0790	2.000000	2.010000	+0.500%	8,232	-88.856%
2018-06-01	2.009000	2.3400	1.930100	2.000000	-0.990%	452,492	-88.800%
2018-05-31	2.000000	2.0200	1.961000	2.020000	+4.124%	9,914	-88.911%
2018-05-30	2.010000	2.0100	1.940000	1.940000	-1.523%	215	-88.454%
2018-05-29	1.990000	1.9900	1.959000	1.970000	-2.475%	1,347	-88.629%
2018-05-25	2.014100	2.0200	2.010000	2.020000	+0.493%	8,099	-88.911%
2018-05-24	2.010000	2.1232	2.010000	2.010100	+0.500%	627	-88.856%
2018-05-23	1.911900	2.0001	1.911900	2.000100	-0.384%	4,050	-88.801%
2018-05-22	1.995200	2.0078	1.950000	2.007800	+0.390%	1,929	-88.844%
2018-05-21	2.080000	2.0800	1.870000	2.000000	-2.439%	33,914	-88.800%
2018-05-18	2.090000	2.1400	1.750000	2.050000	-3.306%	33,230	-89.073%
2018-05-16	2.140000	2.1499	2.067300	2.120100	-0.930%	7,612	-89.434%
2018-05-15	2.140000	2.1443	2.140000	2.140000	0.000%	2,182	-89.533%
2018-05-14	2.140000	2.1500	2.140000	2.140000	+0.943%	388	-89.533%
2018-05-11	2.179000	2.1900	2.120000	2.120000	+0.474%	3,805	-89.434%
2018-05-10	2.150000	2.1800	2.110000	2.110000	-5.381%	1,400	-89.384%
2018-05-09	2.124400	2.2300	2.080000	2.230000	+3.731%	15,605	-89.955%
2018-05-08	2.117500	2.2500	2.117500	2.149800	-1.381%	10,252	-89.580%
2018-05-07	2.200000	2.2000	2.060000	2.179900	+2.247%	12,306	-89.724%
2018-05-04	2.070000	2.1827	2.070000	2.132000	+3.245%	1,563	-89.493%
2018-05-03	2.100000	2.1900	2.060000	2.065000	+1.225%	13,708	-89.153%
2018-05-02	2.050000	2.1088	2.040000	2.040000	-0.715%	4,324	-89.020%
2018-05-01	2.030000	2.0599	2.030000	2.054700	+0.721%	6,720	-89.098%
2018-04-30	2.160000	2.1600	2.020000	2.040000	-5.556%	37,352	-89.020%
2018-04-27	2.240000	2.2400	2.120000	2.160000	-5.263%	11,062	-89.630%
2018-04-26	2.330000	2.3400	2.250000	2.280000	+2.703%	1,968	-90.175%
2018-04-25	2.380000	2.3800	2.220000	2.220000	-7.500%	1,860	-89.910%
2018-04-24	2.210000	2.4000	2.210000	2.400000	+10.087%	2,375	-90.667%
2018-04-23	2.250000	2.2800	2.180100	2.180100	-3.107%	2,060	-89.725%
2018-04-20	2.180000	2.2500	2.180000	2.250000	+3.687%	10,946	-90.044%
2018-04-19	2.230000	2.2700	2.161000	2.170000	-3.556%	24,823	-89.677%
2018-04-18	2.260000	2.3618	2.250000	2.250000	-0.938%	2,810	-90.044%
2018-04-17	2.420000	2.4200	2.270000	2.271300	-6.145%	2,935	-90.138%
2018-04-16	2.310000	2.4300	2.240000	2.420000	+4.310%	34,695	-90.744%
2018-04-13	2.340000	2.3400	2.281000	2.320000	+2.650%	5,009	-90.345%
2018-04-12	2.410000	2.4100	2.260100	2.260100	-5.435%	1,474	-90.089%
2018-04-11	2.340000	2.4528	2.270000	2.390000	+2.575%	54,053	-90.628%
2018-04-10	2.175000	2.4695	2.175000	2.330000	+4.955%	90,119	-90.386%
2018-04-09	2.160500	2.2200	2.140100	2.220000	+1.835%	5,112	-89.910%
2018-04-06	2.230000	2.2300	2.121000	2.180000	-0.457%	7,754	-89.725%
2018-04-05	2.099000	2.3500	2.099000	2.190000	+4.286%	54,550	-89.772%
2018-04-04	2.090000	2.1000	2.080000	2.100000	0.000%	2,556	-89.333%
2018-04-03	2.120000	2.1200	2.080000	2.100000	-0.474%	17,235	-89.333%
2018-04-02	2.140000	2.1726	2.110000	2.110000	-0.939%	12,084	-89.384%
2018-03-29	2.170000	2.1940	2.130000	2.130000	-2.294%	3,743	-89.484%
2018-03-28	2.162400	2.1800	2.130000	2.180000	+0.018%	11,380	-89.725%
2018-03-27	2.259900	2.2599	2.170000	2.179600	-6.855%	2,959	-89.723%
2018-03-26	2.230000	2.3400	2.130000	2.340000	+4.933%	12,040	-90.427%
2018-03-23	2.210000	2.2300	2.151000	2.230000	+1.364%	3,855	-89.955%
2018-03-22	2.200000	2.2760	2.200000	2.200000	0.000%	7,450	-89.818%
2018-03-21	2.260000	2.3375	2.200000	2.200000	-2.655%	10,139	-89.818%
2018-03-20	2.190000	2.3340	2.130000	2.260000	+6.103%	14,718	-90.088%
2018-03-19	2.250000	2.2500	2.130000	2.130000	-4.911%	48,044	-89.484%
2018-03-16	2.200000	2.2610	2.200000	2.240000	0.000%	15,414	-90.000%
2018-03-15	2.220000	2.3000	2.220000	2.240000	+0.901%	20,995	-90.000%
2018-03-14	2.430000	2.4300	2.181000	2.220000	-9.016%	47,863	-89.910%
2018-03-13	2.430000	2.4741	2.290000	2.440000	+0.412%	16,424	-90.820%
2018-03-12	2.280000	2.4690	2.280000	2.430000	+5.195%	10,634	-90.782%

.dark-mode .BhthSG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BhthSG{ color: #333333; background-color: white; border: 2px solid #333333; }CNTFChina TechFaith Wireless Communication Technology Ltdstock NASDAQ

CNTF
China TechFaith Wireless Communication Technology Ltd
stock NASDAQ