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 29, 2021 2.920 2.940 2.865 2.920 238,012 -0.02(-0.68%)
Oct 28, 2021 2.880 2.990 2.870 2.940 251,835 +0.05(+1.73%)
Oct 27, 2021 3.120 3.120 2.860 2.890 622,166 -0.30(-9.40%)
Oct 26, 2021 3.030 3.190 1,065,382 +0.19(+6.33%)
Oct 25, 2021 2.940 3.040 2.880 3.000 120,950 +0.08(+2.74%)
Oct 22, 2021 3.000 3.030 2.920 2.920 106,549 -0.10(-3.31%)
Oct 21, 2021 3.130 3.130 2.950 3.020 273,039 -0.12(-3.82%)
Oct 20, 2021 3.150 3.180 3.060 3.140 207,044 -0.01(-0.32%)
Oct 19, 2021 2.820 3.160 2.820 3.150 606,586 +0.33(+11.70%)
Oct 18, 2021 2.750 2.860 2.710 2.820 326,406 +0.06(+2.17%)
Oct 15, 2021 2.830 2.900 2.750 2.760 401,261 -0.03(-1.08%)
Oct 14, 2021 2.840 2.847 2.770 2.790 142,302 -0.03(-1.06%)
Oct 13, 2021 2.830 2.861 2.710 2.820 262,894 +0.02(+0.71%)
Oct 12, 2021 2.940 2.945 2.730 2.800 336,235 -0.12(-4.11%)
Oct 11, 2021 2.960 3.020 2.900 2.920 164,537 -0.04(-1.35%)
Oct 08, 2021 2.880 3.040 2.840 2.960 172,128 +0.10(+3.50%)
Oct 07, 2021 2.820 2.920 2.800 2.860 156,445 +0.11(+4.00%)
Oct 06, 2021 2.770 2.850 2.720 2.750 135,147 -0.04(-1.43%)
Oct 05, 2021 2.730 2.850 2.726 2.790 177,517 +0.07(+2.57%)
Oct 04, 2021 2.830 2.850 2.690 2.720 290,472 -0.20(-6.85%)
Oct 01, 2021 2.930 2.940 2.800 2.920 159,454 +0.06(+2.10%)
Sep 30, 2021 2.800 2.900 2.800 2.860 171,319 +0.09(+3.25%)
Sep 29, 2021 2.810 2.880 2.760 2.770 260,341 -0.03(-1.07%)
Sep 28, 2021 2.910 2.910 2.800 2.800 227,080 -0.12(-4.11%)
Sep 27, 2021 2.840 2.980 2.780 2.920 147,098 +0.07(+2.46%)
Sep 24, 2021 2.950 2.950 2.830 2.850 171,135 -0.10(-3.39%)
Sep 23, 2021 3.010 3.040 2.900 2.950 249,301 -0.05(-1.67%)
Sep 22, 2021 2.990 3.048 2.910 3.000 470,560 +0.07(+2.39%)
Sep 21, 2021 2.980 3.000 2.880 2.930 259,228 +0.01(+0.34%)
Sep 20, 2021 3.010 3.070 2.861 2.920 508,465 -0.22(-7.01%)
Sep 17, 2021 3.170 3.250 3.100 3.140 157,202 -0.08(-2.48%)
Sep 16, 2021 3.170 3.220 3.060 3.220 215,689 +0.08(+2.55%)
Sep 15, 2021 3.090 3.180 3.000 3.140 219,318 +0.07(+2.28%)
Sep 14, 2021 3.070 3.170 2.960 3.070 581,101 +0.00(+0.00%)
Sep 13, 2021 3.220 3.225 3.030 3.070 458,871 -0.15(-4.66%)
Sep 10, 2021 3.280 3.438 3.160 3.220 595,895 -0.06(-1.83%)
Sep 09, 2021 3.590 3.610 3.160 3.280 1,304,939 -0.30(-8.38%)
Sep 08, 2021 3.760 3.790 3.550 3.580 88,143 -0.18(-4.79%)
Sep 07, 2021 3.750 3.940 3.740 3.760 121,105 +0.02(+0.53%)
Sep 03, 2021 3.760 3.850 3.690 3.740 185,969 +0.02(+0.54%)
Sep 02, 2021 3.840 3.860 3.720 3.720 168,786 -0.09(-2.36%)
Sep 01, 2021 3.730 3.820 3.690 3.810 221,538 +0.07(+1.87%)
Aug 31, 2021 3.650 3.810 3.650 3.740 185,986 +0.12(+3.31%)
Aug 30, 2021 3.690 3.690 3.500 3.620 158,309 -0.06(-1.63%)
Aug 27, 2021 3.670 3.778 3.620 3.680 140,167 +0.00(+0.00%)
Aug 26, 2021 3.720 3.796 3.620 3.680 159,739 -0.01(-0.27%)
Aug 25, 2021 3.650 3.740 3.600 3.690 149,017 +0.06(+1.65%)
Aug 24, 2021 3.510 3.670 3.510 3.630 192,442 +0.12(+3.42%)
Aug 23, 2021 3.390 3.540 3.340 3.510 279,717 +0.24(+7.34%)
Aug 20, 2021 3.170 3.340 3.170 3.270 178,976 +0.09(+2.83%)
Aug 19, 2021 3.270 3.270 3.120 3.180 297,294 -0.10(-3.05%)
Aug 18, 2021 3.170 3.380 3.110 3.280 294,177 +0.15(+4.79%)
Aug 17, 2021 3.200 3.249 3.060 3.130 626,931 -0.12(-3.69%)
Aug 16, 2021 3.490 3.490 3.250 3.250 683,036 -0.23(-6.61%)
Aug 13, 2021 3.720 3.740 3.450 3.480 531,760 -0.24(-6.45%)
Aug 12, 2021 3.790 3.910 3.650 3.720 439,640 -0.34(-8.37%)
Aug 11, 2021 3.860 4.147 3.740 4.060 649,095 +0.23(+6.01%)
Aug 10, 2021 4.010 4.030 3.720 3.830 373,677 -0.18(-4.49%)
Aug 09, 2021 3.980 4.191 3.880 4.010 670,608 +0.14(+3.62%)
Aug 06, 2021 3.710 3.970 3.645 3.870 478,472 +0.17(+4.59%)
Aug 05, 2021 3.610 3.780 3.550 3.700 276,815 +0.07(+1.93%)
Aug 04, 2021 3.600 3.745 3.590 3.630 147,630 +0.01(+0.28%)
Aug 03, 2021 3.670 3.680 3.550 3.620 207,032 -0.09(-2.43%)
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.