Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xunlei Ltd ADR (NQ: XNET )

1.810 +0.060 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 7.790 7.910 7.700 7.780 37,489 +0.05(+0.65%)
Oct 29, 2015 7.800 8.100 7.720 7.730 84,281 -0.07(-0.90%)
Oct 28, 2015 8.360 8.360 7.700 7.800 292,356 -0.56(-6.70%)
Oct 27, 2015 7.950 8.360 7.910 8.360 147,641 +0.40(+5.03%)
Oct 26, 2015 7.400 8.090 7.390 7.960 225,766 +0.51(+6.85%)
Oct 23, 2015 7.470 7.520 7.300 7.450 84,801 +0.12(+1.64%)
Oct 22, 2015 7.300 7.510 7.220 7.330 115,091 +0.03(+0.41%)
Oct 21, 2015 7.450 7.450 7.200 7.300 40,423 -0.15(-2.01%)
Oct 20, 2015 7.340 7.500 7.330 7.450 37,886 +0.13(+1.78%)
Oct 19, 2015 7.400 7.610 7.250 7.320 115,730 -0.15(-2.01%)
Oct 16, 2015 7.260 7.610 7.240 7.470 209,323 +0.21(+2.89%)
Oct 15, 2015 7.080 7.260 7.020 7.260 36,670 +0.26(+3.71%)
Oct 14, 2015 7.311 7.311 6.950 7.000 50,140 -0.27(-3.71%)
Oct 13, 2015 7.250 7.380 7.169 7.270 46,627 +0.01(+0.14%)
Oct 12, 2015 7.320 7.480 7.220 7.260 35,283 -0.04(-0.55%)
Oct 09, 2015 7.300 7.300 7.110 7.300 31,054 +0.02(+0.27%)
Oct 08, 2015 7.440 7.440 7.270 7.280 44,736 -0.18(-2.41%)
Oct 07, 2015 7.500 7.550 7.210 7.460 309,500 -0.04(-0.53%)
Oct 06, 2015 7.240 7.500 7.240 7.500 96,542 +0.22(+3.02%)
Oct 05, 2015 7.240 7.420 7.140 7.280 57,462 +0.14(+1.96%)
Oct 02, 2015 6.980 7.240 6.900 7.140 95,761 +0.14(+2.00%)
Oct 01, 2015 7.290 7.300 7.000 7.000 56,721 -0.30(-4.11%)
Sep 30, 2015 7.080 7.300 7.080 7.300 41,533 +0.31(+4.43%)
Sep 29, 2015 6.960 7.260 6.960 6.990 100,447 +0.00(+0.00%)
Sep 28, 2015 6.990 7.150 6.730 6.990 89,068 -0.01(-0.14%)
Sep 25, 2015 6.860 7.030 6.790 7.000 27,569 +0.22(+3.24%)
Sep 24, 2015 7.000 7.070 6.710 6.780 137,347 -0.30(-4.24%)
Sep 23, 2015 7.100 7.250 7.020 7.080 106,956 -0.02(-0.28%)
Sep 22, 2015 7.150 7.230 7.070 7.100 42,707 -0.16(-2.20%)
Sep 21, 2015 7.500 7.510 7.150 7.260 90,985 -0.26(-3.46%)
Sep 18, 2015 7.320 7.610 7.320 7.520 137,118 +0.11(+1.48%)
Sep 17, 2015 7.240 7.560 7.200 7.410 164,723 +0.08(+1.09%)
Sep 16, 2015 7.280 7.479 7.200 7.330 53,966 +0.13(+1.81%)
Sep 15, 2015 7.300 7.330 7.120 7.200 38,985 -0.06(-0.83%)
Sep 14, 2015 7.440 7.500 7.180 7.260 63,265 -0.23(-3.07%)
Sep 11, 2015 7.230 7.600 7.140 7.490 119,715 +0.20(+2.74%)
Sep 10, 2015 7.100 7.410 7.100 7.290 50,115 +0.14(+1.96%)
Sep 09, 2015 7.510 7.510 7.140 7.150 117,512 -0.38(-5.05%)
Sep 08, 2015 7.500 7.670 7.430 7.530 112,691 +0.30(+4.15%)
Sep 04, 2015 7.150 7.230 7.230 7.230 40,400 -0.01(-0.14%)
Sep 03, 2015 7.230 7.440 7.070 7.240 199,488 +0.13(+1.83%)
Sep 02, 2015 7.140 7.260 7.060 7.110 81,748 +0.09(+1.28%)
Sep 01, 2015 7.650 7.880 7.000 7.020 219,565 -0.89(-11.25%)
Aug 31, 2015 7.990 8.100 7.860 7.910 56,568 -0.16(-1.98%)
Aug 28, 2015 7.960 8.250 7.710 8.070 139,297 -0.03(-0.37%)
Aug 27, 2015 8.000 8.200 7.850 8.100 113,173 +0.29(+3.71%)
Aug 26, 2015 7.620 7.890 7.240 7.810 110,292 +0.21(+2.76%)
Aug 25, 2015 7.890 8.070 7.600 7.600 158,019 +0.13(+1.74%)
Aug 24, 2015 7.450 7.695 6.800 7.470 509,424 -0.81(-9.78%)
Aug 21, 2015 8.200 8.530 8.050 8.280 166,906 -0.15(-1.78%)
Aug 20, 2015 8.950 9.000 8.210 8.430 320,020 -0.57(-6.33%)
Aug 19, 2015 9.270 9.372 8.910 9.000 124,056 -0.27(-2.91%)
Aug 18, 2015 9.140 9.380 8.970 9.270 130,233 +0.02(+0.22%)
Aug 17, 2015 9.620 9.710 9.160 9.250 100,970 -0.42(-4.34%)
Aug 14, 2015 9.150 9.870 9.150 9.670 88,530 +0.50(+5.45%)
Aug 13, 2015 9.000 9.470 8.940 9.170 152,895 +0.10(+1.10%)
Aug 12, 2015 9.000 9.460 8.600 9.070 224,249 +0.04(+0.44%)
Aug 11, 2015 9.370 9.390 8.950 9.030 108,545 -0.45(-4.75%)
Aug 10, 2015 9.350 9.660 9.340 9.480 183,567 +0.14(+1.50%)
Aug 07, 2015 9.260 9.390 9.100 9.340 97,392 +0.08(+0.86%)
Aug 06, 2015 9.150 9.370 9.150 9.260 58,991 +0.07(+0.76%)
Aug 05, 2015 9.400 9.430 9.150 9.190 86,443 -0.23(-2.44%)
Aug 04, 2015 9.080 9.450 9.080 9.420 159,343 +0.38(+4.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.