$2.87 -0.07 (%) China Tech Wire Com Shs Sponsored American Deposit Receipt Repr 75 Shs - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNTF historical data

Date Open High Low Close Volume
8/26/20162.812.982.762.8726,942
8/25/20162.823.062.782.94122,411
8/24/20162.893.602.802.95683,745
8/23/20162.542.902.392.83219,646
8/22/20162.382.432.332.3725,485
8/19/20162.472.482.302.389,260
8/18/20162.402.442.332.4218,821
8/17/20162.432.432.332.3927,944
8/16/20162.432.462.302.449,487
8/15/20162.362.472.332.4039,885
8/12/20162.312.552.312.40145,680
8/11/20162.392.392.242.3121,182
8/10/20162.302.392.302.3435,881
8/9/20162.182.302.182.3012,962
8/8/20162.262.352.262.275,357
8/5/20162.422.422.202.233,690
8/4/20162.182.322.102.1952,114
8/3/20162.192.202.102.2040,642
8/2/20162.302.392.212.2546,749
8/1/20162.162.472.162.3556,230
7/29/20162.232.242.122.1818,682
7/28/20162.362.382.212.2354,476
7/27/20162.702.702.352.3882,690
7/26/20162.562.852.222.70318,257
7/25/20162.532.602.302.55124,302
7/22/20162.932.932.372.51393,132
7/21/20161.883.201.812.662,600,908
7/20/20161.801.831.761.793,637
7/19/20161.791.821.771.806,649
7/18/20161.721.781.691.7815,459
7/15/20161.801.811.651.7016,500
7/14/20161.741.991.671.8190,150
7/13/20161.711.781.661.7117,766
7/12/20161.741.831.681.704,443
7/11/20161.981.981.641.818,908
7/8/20161.821.911.681.7722,236
7/7/20161.681.791.671.7918,384
7/6/20161.741.751.591.6319,948
7/5/20161.791.791.661.759,954
7/1/20161.651.871.651.7720,833
6/30/20161.691.821.611.6419,060
6/29/20161.681.681.601.605,279
6/28/20161.621.701.601.615,851
6/27/20161.721.721.561.6129,341
6/24/20161.751.861.721.7525,761
6/23/20161.801.861.761.8316,220
6/22/20161.851.871.751.7610,710
6/21/20161.731.871.731.8633,135
6/20/20161.781.811.721.7719,729
6/17/20161.861.861.751.768,475
6/16/20161.751.871.751.795,401
6/15/20161.781.881.741.7410,639
6/14/20161.921.981.771.8014,340
6/13/20162.142.141.861.9482,044
6/10/20162.162.212.112.1118,540
6/9/20162.292.322.112.1923,328
6/8/20162.252.302.112.2723,590
6/7/20162.322.462.212.2550,592
6/6/20162.192.372.102.2038,118
6/3/20162.102.242.102.1927,896
6/2/20162.202.212.112.1120,278
6/1/20162.222.282.112.1711,800
5/31/20162.252.352.202.2047,064
5/27/20162.342.342.202.2418,600
5/26/20162.272.372.202.2148,206
5/25/20162.072.292.072.2735,064
5/24/20162.362.402.012.0169,152
5/23/20162.242.462.242.4220,237
5/20/20162.342.552.032.3762,697
5/19/20162.502.582.362.367,932
5/18/20162.402.842.402.5863,466
5/17/20162.742.982.252.39131,421
5/16/20163.003.252.832.8841,276
5/13/20162.973.252.973.1025,750
5/12/20163.593.602.963.0065,090
5/11/20163.673.673.573.609,653
5/10/20163.833.833.523.526,046
5/9/20163.813.813.573.7213,970
5/6/20163.853.973.733.7712,653
5/5/20163.563.903.563.8314,998
5/4/20163.963.963.523.5214,270
5/3/20163.963.963.913.933,443
5/2/20164.004.154.004.008,055
4/29/20164.194.194.004.0112,262
4/28/20164.174.184.074.1411,443
4/27/20164.084.174.084.111,351
4/26/20164.134.164.054.1513,799
4/25/20164.064.154.064.141,316
4/22/20164.054.144.054.131,265
4/21/20164.044.163.934.1520,894
4/20/20164.134.164.034.1618,973
4/19/20164.194.194.084.123,741
4/18/20164.084.164.034.135,150
4/15/20164.084.084.064.06238
4/14/20164.074.214.074.20651
4/13/20164.144.294.144.2711,731
4/12/20164.224.244.034.1220,006
4/11/20164.354.354.074.1549,632
4/8/20164.354.354.134.138,400
4/7/20164.204.354.204.2011,820
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center