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 )

1.890 -0.030 (-1.56%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 7, 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, 2018 6.100 6.190 5.950 6.050 263,313 +0.04(+0.67%)
Oct 30, 2018 5.700 6.060 5.700 6.010 299,976 +0.32(+5.62%)
Oct 29, 2018 5.980 6.060 5.640 5.690 266,111 -0.31(-5.17%)
Oct 26, 2018 5.850 6.110 5.810 6.000 280,400 +0.03(+0.50%)
Oct 25, 2018 5.820 5.980 5.760 5.970 483,736 +0.19(+3.29%)
Oct 24, 2018 5.890 5.910 5.770 5.780 307,197 -0.12(-2.03%)
Oct 23, 2018 5.790 5.990 5.710 5.900 286,734 -0.12(-1.99%)
Oct 22, 2018 5.850 6.070 5.850 6.020 419,452 +0.28(+4.88%)
Oct 19, 2018 5.590 6.050 5.520 5.740 581,700 -0.01(-0.17%)
Oct 18, 2018 5.860 5.960 5.660 5.750 485,399 -0.16(-2.71%)
Oct 17, 2018 6.010 6.049 5.835 5.910 279,790 -0.07(-1.17%)
Oct 16, 2018 5.810 6.100 5.810 5.980 306,315 +0.18(+3.10%)
Oct 15, 2018 5.900 5.920 5.700 5.800 342,312 -0.14(-2.36%)
Oct 12, 2018 5.710 6.220 5.680 5.940 590,100 +0.37(+6.64%)
Oct 11, 2018 5.290 5.730 5.290 5.570 615,224 +0.11(+2.01%)
Oct 10, 2018 5.550 5.700 5.450 5.460 476,529 -0.13(-2.33%)
Oct 09, 2018 5.950 5.950 5.520 5.590 540,077 -0.38(-6.37%)
Oct 08, 2018 6.240 6.240 5.800 5.970 506,519 -0.44(-6.86%)
Oct 05, 2018 6.250 6.470 5.920 6.410 731,500 +0.16(+2.56%)
Oct 04, 2018 6.810 6.845 6.225 6.250 525,779 -0.61(-8.89%)
Oct 03, 2018 6.600 7.000 6.600 6.860 933,900 +0.34(+5.21%)
Oct 02, 2018 7.150 7.150 6.510 6.520 710,000 -0.70(-9.70%)
Oct 01, 2018 7.250 7.500 7.180 7.220 297,217 -0.04(-0.55%)
Sep 28, 2018 7.410 7.580 7.100 7.260 649,900 -0.31(-4.10%)
Sep 27, 2018 7.840 7.890 7.540 7.570 526,393 -0.22(-2.82%)
Sep 26, 2018 8.050 8.102 7.637 7.790 640,148 -0.26(-3.23%)
Sep 25, 2018 8.300 8.410 8.010 8.050 257,309 -0.20(-2.42%)
Sep 24, 2018 8.280 8.480 8.150 8.250 208,287 -0.12(-1.43%)
Sep 21, 2018 8.660 8.750 8.315 8.370 186,300 -0.20(-2.33%)
Sep 20, 2018 8.450 8.700 8.320 8.570 274,942 +0.19(+2.27%)
Sep 19, 2018 8.390 8.440 8.190 8.380 279,644 +0.21(+2.57%)
Sep 18, 2018 9.160 9.310 8.120 8.170 852,228 -0.99(-10.81%)
Sep 17, 2018 9.430 9.660 9.100 9.160 342,240 +0.00(+0.00%)
Sep 14, 2018 9.270 9.290 8.970 9.160 204,600 -0.02(-0.22%)
Sep 13, 2018 9.090 9.350 8.920 9.180 313,006 +0.20(+2.23%)
Sep 12, 2018 8.820 8.980 8.460 8.980 285,925 +0.16(+1.81%)
Sep 11, 2018 8.720 8.830 8.380 8.820 408,216 +0.01(+0.11%)
Sep 10, 2018 8.970 9.100 8.740 8.810 207,134 -0.26(-2.87%)
Sep 07, 2018 8.900 9.200 8.880 9.070 190,600 +0.13(+1.45%)
Sep 06, 2018 9.020 9.150 8.710 8.940 362,861 -0.12(-1.32%)
Sep 05, 2018 9.590 9.590 8.880 9.060 343,322 -0.56(-5.82%)
Sep 04, 2018 9.550 9.700 9.230 9.620 272,287 +0.10(+1.05%)
Aug 31, 2018 9.520 9.520 9.520 0 -0.40(-4.03%)
Aug 30, 2018 10.00 10.13 9.890 9.920 169,808 -0.14(-1.39%)
Aug 29, 2018 10.01 10.10 9.810 10.06 248,322 +0.04(+0.40%)
Aug 28, 2018 9.950 10.21 9.930 10.02 432,858 +0.01(+0.10%)
Aug 27, 2018 9.600 10.02 9.510 10.01 604,097 +0.56(+5.93%)
Aug 24, 2018 9.440 9.750 9.290 9.450 344,800 +0.08(+0.85%)
Aug 23, 2018 9.240 9.450 9.151 9.370 427,599 +0.08(+0.86%)
Aug 22, 2018 9.030 9.290 9.030 9.290 407,411 +0.28(+3.11%)
Aug 21, 2018 8.770 9.100 8.770 9.010 516,964 +0.33(+3.80%)
Aug 20, 2018 8.610 8.900 8.560 8.680 493,598 +0.08(+0.93%)
Aug 17, 2018 8.510 8.770 8.300 8.600 405,000 -0.05(-0.58%)
Aug 16, 2018 8.610 8.900 8.330 8.650 638,886 +0.10(+1.17%)
Aug 15, 2018 8.300 8.590 7.340 8.550 2,117,892 -0.05(-0.58%)
Aug 14, 2018 10.09 10.10 8.400 8.600 1,863,728 -1.56(-15.35%)
Aug 13, 2018 10.24 10.30 9.990 10.16 180,268 -0.10(-0.97%)
Aug 10, 2018 10.27 10.46 10.12 10.26 185,600 -0.08(-0.77%)
Aug 09, 2018 10.08 10.48 10.08 10.34 286,276 +0.30(+2.99%)
Aug 08, 2018 10.00 10.22 9.880 10.04 423,280 +0.10(+1.01%)
Aug 07, 2018 10.29 10.35 9.930 9.940 520,743 -0.28(-2.74%)
Aug 06, 2018 10.35 10.35 9.980 10.22 539,983 -0.20(-1.92%)
Aug 03, 2018 10.66 10.82 10.32 10.42 220,500 -0.21(-1.98%)
Aug 02, 2018 10.45 10.69 9.880 10.63 636,886 +0.01(+0.09%)
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.