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 )

1.915 -0.005 (-0.26%)
Streaming Delayed Price Updated: 3:56 PM 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, 2022 1.060 1.100 0.8450 0.9921 432,577 -0.08(-7.28%)
Oct 28, 2022 1.250 1.260 1.050 1.070 687,534 -0.19(-15.08%)
Oct 27, 2022 1.290 1.310 1.238 1.260 25,703 -0.03(-2.33%)
Oct 26, 2022 1.230 1.316 1.230 1.290 38,669 +0.04(+3.20%)
Oct 25, 2022 1.200 1.290 1.200 1.250 52,097 +0.05(+4.17%)
Oct 24, 2022 1.280 1.280 1.100 1.200 238,423 -0.10(-7.69%)
Oct 21, 2022 1.280 1.320 1.230 1.300 28,024 +0.01(+0.78%)
Oct 20, 2022 1.270 1.325 1.260 1.290 28,881 +0.02(+1.57%)
Oct 19, 2022 1.280 1.300 1.230 1.270 69,488 -0.03(-2.68%)
Oct 18, 2022 1.260 1.310 1.260 1.305 58,908 +0.02(+1.95%)
Oct 17, 2022 1.260 1.310 1.260 1.280 59,518 +0.02(+1.59%)
Oct 14, 2022 1.290 1.303 1.250 1.260 33,453 -0.03(-2.33%)
Oct 13, 2022 1.200 1.315 1.200 1.290 67,524 +0.04(+3.20%)
Oct 12, 2022 1.240 1.250 1.205 1.250 63,607 +0.02(+1.63%)
Oct 11, 2022 1.210 1.260 1.210 1.230 55,587 -0.02(-1.60%)
Oct 10, 2022 1.300 1.300 1.240 1.250 86,620 -0.05(-3.85%)
Oct 07, 2022 1.365 1.365 1.300 1.300 96,271 -0.06(-4.41%)
Oct 06, 2022 1.380 1.390 1.360 1.360 33,122 -0.02(-1.45%)
Oct 05, 2022 1.400 1.400 1.370 1.380 79,485 -0.03(-1.78%)
Oct 04, 2022 1.370 1.430 1.370 1.405 19,438 +0.03(+1.81%)
Oct 03, 2022 1.380 1.390 1.370 1.380 25,110 -0.01(-0.72%)
Sep 30, 2022 1.370 1.409 1.370 1.390 19,635 +0.02(+1.46%)
Sep 29, 2022 1.400 1.400 1.370 1.370 31,171 -0.06(-4.20%)
Sep 28, 2022 1.410 1.430 1.390 1.430 102,397 +0.03(+2.14%)
Sep 27, 2022 1.430 1.470 1.400 1.400 75,477 -0.02(-1.41%)
Sep 26, 2022 1.420 1.450 1.385 1.420 35,390 -0.01(-0.70%)
Sep 23, 2022 1.410 1.480 1.385 1.430 208,975 -0.02(-1.38%)
Sep 22, 2022 1.490 1.490 1.450 1.450 70,075 -0.06(-3.97%)
Sep 21, 2022 1.510 1.520 1.490 1.510 29,981 +0.00(+0.00%)
Sep 20, 2022 1.510 1.510 1.470 1.510 34,638 -0.03(-1.95%)
Sep 19, 2022 1.540 1.541 1.500 1.540 69,157 -0.01(-0.65%)
Sep 16, 2022 1.600 1.618 1.540 1.550 60,794 -0.07(-4.32%)
Sep 15, 2022 1.570 1.650 1.570 1.620 58,367 +0.01(+0.62%)
Sep 14, 2022 1.620 1.620 1.590 1.610 44,825 +0.00(+0.00%)
Sep 13, 2022 1.600 1.630 1.560 1.610 89,641 -0.05(-3.01%)
Sep 12, 2022 1.580 1.660 1.540 1.660 244,088 +0.09(+5.73%)
Sep 09, 2022 1.550 1.582 1.500 1.570 27,943 +0.03(+1.95%)
Sep 08, 2022 1.480 1.558 1.460 1.540 73,035 +0.05(+3.36%)
Sep 07, 2022 1.470 1.500 1.465 1.490 41,847 +0.02(+1.36%)
Sep 06, 2022 1.570 1.570 1.450 1.470 103,613 -0.09(-5.81%)
Sep 02, 2022 1.590 1.590 1.560 1.561 55,652 -0.01(-0.59%)
Sep 01, 2022 1.560 1.600 1.520 1.570 77,840 -0.04(-2.48%)
Aug 31, 2022 1.600 1.630 1.580 1.610 90,732 +0.03(+1.90%)
Aug 30, 2022 1.600 1.620 1.550 1.580 115,921 +0.01(+0.64%)
Aug 29, 2022 1.480 1.620 1.410 1.570 203,690 +0.14(+9.79%)
Aug 26, 2022 1.590 1.596 1.400 1.430 406,431 -0.02(-1.38%)
Aug 25, 2022 1.420 1.486 1.400 1.450 102,150 +0.06(+4.32%)
Aug 24, 2022 1.350 1.430 1.340 1.390 182,845 +0.04(+2.96%)
Aug 23, 2022 1.410 1.435 1.330 1.350 169,549 -0.06(-4.26%)
Aug 22, 2022 1.440 1.500 1.410 1.410 181,616 -0.08(-5.37%)
Aug 19, 2022 1.600 1.650 1.480 1.490 224,789 -0.13(-8.02%)
Aug 18, 2022 1.650 1.670 1.600 1.620 105,565 -0.06(-3.86%)
Aug 17, 2022 1.720 1.720 1.663 1.685 90,696 -0.02(-1.46%)
Aug 16, 2022 1.760 1.760 1.630 1.710 219,948 -0.05(-2.84%)
Aug 15, 2022 1.620 1.830 1.613 1.760 606,147 +0.14(+8.64%)
Aug 12, 2022 1.600 1.633 1.570 1.620 59,931 +0.00(+0.00%)
Aug 11, 2022 1.590 1.640 1.590 1.620 86,845 +0.02(+1.25%)
Aug 10, 2022 1.570 1.640 1.570 1.600 72,118 +0.02(+1.27%)
Aug 09, 2022 1.630 1.630 1.565 1.580 94,012 -0.07(-4.24%)
Aug 08, 2022 1.650 1.660 1.600 1.650 61,982 -0.01(-0.60%)
Aug 05, 2022 1.710 1.730 1.650 1.660 116,210 -0.06(-3.49%)
Aug 04, 2022 1.640 1.730 1.625 1.720 82,575 +0.06(+3.61%)
Aug 03, 2022 1.610 1.660 1.610 1.660 59,275 +0.05(+3.11%)
Aug 02, 2022 1.560 1.640 1.560 1.610 76,218 +0.03(+1.90%)
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.