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 31, 2017 9.940 10.13 8.700 9.270 8,036,553 -0.09(-0.96%)
Oct 30, 2017 8.180 9.590 8.060 9.360 8,171,498 +1.37(+17.15%)
Oct 27, 2017 8.090 8.980 7.850 7.990 5,178,035 -0.09(-1.11%)
Oct 26, 2017 7.190 8.140 6.880 8.080 2,848,673 +0.89(+12.38%)
Oct 25, 2017 6.980 7.600 6.671 7.190 2,906,096 +0.36(+5.27%)
Oct 24, 2017 6.170 6.900 6.110 6.830 1,182,864 +0.72(+11.78%)
Oct 23, 2017 7.000 7.390 6.060 6.110 4,136,882 -0.47(-7.14%)
Oct 20, 2017 5.300 6.750 5.300 6.580 2,756,835 +1.33(+25.33%)
Oct 19, 2017 4.950 5.380 4.810 5.250 732,483 +0.24(+4.79%)
Oct 18, 2017 5.200 5.450 4.810 5.010 771,685 -0.24(-4.57%)
Oct 17, 2017 4.980 5.730 4.900 5.250 1,733,362 +0.46(+9.60%)
Oct 16, 2017 4.520 4.900 4.390 4.790 509,642 +0.40(+9.11%)
Oct 13, 2017 4.300 4.440 4.220 4.390 103,086 +0.08(+1.86%)
Oct 12, 2017 4.340 4.380 4.280 4.310 44,306 -0.02(-0.46%)
Oct 11, 2017 4.280 4.390 4.280 4.330 61,824 +0.05(+1.17%)
Oct 10, 2017 4.290 4.320 4.230 4.280 88,059 -0.01(-0.23%)
Oct 09, 2017 4.280 4.370 4.250 4.290 45,953 -0.03(-0.69%)
Oct 06, 2017 4.340 4.400 4.250 4.320 61,397 -0.05(-1.14%)
Oct 05, 2017 4.430 4.500 4.310 4.370 29,072 -0.05(-1.13%)
Oct 04, 2017 4.430 4.590 4.350 4.420 65,872 +0.02(+0.45%)
Oct 03, 2017 4.320 4.430 4.270 4.400 70,765 +0.13(+3.04%)
Oct 02, 2017 4.250 4.340 4.210 4.270 77,485 +0.02(+0.47%)
Sep 29, 2017 4.270 4.380 4.200 4.250 131,106 -0.03(-0.70%)
Sep 28, 2017 4.310 4.360 4.160 4.280 193,514 -0.09(-2.06%)
Sep 27, 2017 4.460 4.520 4.300 4.370 216,904 -0.09(-2.02%)
Sep 26, 2017 4.350 4.500 4.340 4.460 181,332 +0.11(+2.53%)
Sep 25, 2017 4.580 4.620 4.280 4.350 316,080 -0.28(-6.05%)
Sep 22, 2017 4.530 4.640 4.460 4.630 151,621 +0.05(+1.09%)
Sep 21, 2017 4.590 4.600 4.400 4.580 100,422 -0.02(-0.43%)
Sep 20, 2017 4.600 4.690 4.530 4.600 155,279 -0.03(-0.65%)
Sep 19, 2017 4.700 4.700 4.620 4.630 134,958 -0.06(-1.28%)
Sep 18, 2017 4.730 4.760 4.620 4.690 189,206 -0.04(-0.85%)
Sep 15, 2017 4.770 4.788 4.600 4.730 197,423 -0.05(-1.05%)
Sep 14, 2017 4.610 4.790 4.570 4.780 136,433 +0.17(+3.69%)
Sep 13, 2017 4.700 4.700 4.530 4.610 95,105 -0.09(-1.91%)
Sep 12, 2017 4.760 4.760 4.650 4.700 99,275 -0.06(-1.26%)
Sep 11, 2017 4.720 4.780 4.620 4.760 123,972 +0.16(+3.48%)
Sep 08, 2017 4.450 4.660 4.450 4.600 214,262 +0.19(+4.31%)
Sep 07, 2017 4.340 4.490 4.340 4.410 129,386 +0.08(+1.85%)
Sep 06, 2017 4.360 4.460 4.280 4.330 83,866 +0.01(+0.23%)
Sep 05, 2017 4.110 4.370 4.110 4.320 306,699 +0.02(+0.47%)
Sep 01, 2017 4.350 4.370 4.220 4.300 147,891 +0.06(+1.42%)
Aug 31, 2017 4.370 4.370 4.200 4.240 172,322 -0.08(-1.85%)
Aug 30, 2017 4.275 4.360 4.240 4.320 96,795 +0.00(+0.00%)
Aug 29, 2017 4.250 4.340 4.200 4.320 114,015 +0.06(+1.41%)
Aug 28, 2017 4.400 4.420 4.140 4.260 218,723 -0.14(-3.18%)
Aug 25, 2017 4.520 4.540 4.350 4.400 94,428 -0.06(-1.35%)
Aug 24, 2017 4.340 4.490 4.310 4.460 203,688 +0.15(+3.48%)
Aug 23, 2017 4.350 4.480 4.200 4.310 412,633 -0.04(-0.92%)
Aug 22, 2017 4.340 4.370 4.050 4.350 486,201 -0.01(-0.23%)
Aug 21, 2017 4.600 4.700 4.330 4.360 694,579 -0.24(-5.22%)
Aug 18, 2017 4.090 4.650 4.090 4.600 1,060,298 +0.55(+13.58%)
Aug 17, 2017 4.200 4.320 4.050 4.050 350,432 -0.09(-2.17%)
Aug 16, 2017 4.040 4.270 3.760 4.140 930,721 +0.10(+2.48%)
Aug 15, 2017 4.000 4.330 3.850 4.040 925,179 +0.06(+1.51%)
Aug 14, 2017 3.500 3.980 3.500 3.980 690,509 +0.53(+15.36%)
Aug 11, 2017 3.430 3.500 3.390 3.450 95,904 -0.02(-0.58%)
Aug 10, 2017 3.580 3.590 3.330 3.470 225,561 -0.11(-3.07%)
Aug 09, 2017 3.790 3.800 3.580 3.580 163,319 -0.21(-5.54%)
Aug 08, 2017 3.720 3.970 3.680 3.790 666,209 +0.15(+4.12%)
Aug 07, 2017 3.360 3.650 3.360 3.640 681,887 +0.37(+11.31%)
Aug 04, 2017 3.180 3.320 3.180 3.270 50,097 +0.08(+2.51%)
Aug 03, 2017 3.210 3.220 3.180 3.190 42,123 -0.02(-0.62%)
Aug 02, 2017 3.210 3.250 3.190 3.210 119,667 -0.01(-0.31%)
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.