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, 2023 1.470 1.470 1.410 1.420 16,930 -0.03(-2.06%)
Oct 30, 2023 1.470 1.500 1.430 1.450 14,198 -0.02(-1.37%)
Oct 27, 2023 1.440 1.470 1.430 1.470 20,855 +0.00(+0.00%)
Oct 26, 2023 1.426 1.483 1.378 1.470 91,436 +0.02(+1.38%)
Oct 25, 2023 1.490 1.490 1.440 1.450 26,377 -0.05(-3.01%)
Oct 24, 2023 1.480 1.560 1.440 1.495 124,840 +0.04(+2.40%)
Oct 23, 2023 1.520 1.520 1.430 1.460 83,107 -0.07(-4.58%)
Oct 20, 2023 1.550 1.550 1.520 1.530 21,035 -0.01(-0.65%)
Oct 19, 2023 1.580 1.590 1.520 1.540 87,968 -0.06(-3.75%)
Oct 18, 2023 1.610 1.630 1.600 1.600 16,107 -0.03(-2.14%)
Oct 17, 2023 1.610 1.670 1.610 1.635 27,953 -0.01(-0.61%)
Oct 16, 2023 1.620 1.655 1.630 1.645 17,596 +0.02(+0.92%)
Oct 13, 2023 1.690 1.690 1.620 1.630 12,204 -0.06(-3.55%)
Oct 12, 2023 1.660 1.700 1.650 1.690 28,927 +0.05(+3.05%)
Oct 11, 2023 1.680 1.680 1.640 1.640 8,743 -0.04(-2.38%)
Oct 10, 2023 1.610 1.730 1.610 1.680 40,927 +0.04(+2.43%)
Oct 09, 2023 1.620 1.660 1.620 1.640 42,951 +0.00(+0.01%)
Oct 06, 2023 1.610 1.655 1.610 1.640 28,646 +0.03(+1.86%)
Oct 05, 2023 1.610 1.620 1.600 1.610 29,024 +0.00(+0.00%)
Oct 04, 2023 1.620 1.620 1.610 1.610 19,359 -0.02(-1.23%)
Oct 03, 2023 1.630 1.640 1.600 1.630 12,334 +0.00(+0.00%)
Oct 02, 2023 1.640 1.650 1.600 1.630 46,552 +0.01(+0.62%)
Sep 29, 2023 1.639 1.665 1.620 1.620 37,315 -0.01(-0.61%)
Sep 28, 2023 1.600 1.640 1.600 1.630 15,017 +0.03(+1.87%)
Sep 27, 2023 1.610 1.619 1.600 1.600 32,058 +0.00(+0.00%)
Sep 26, 2023 1.610 1.635 1.600 1.600 26,629 -0.02(-1.23%)
Sep 25, 2023 1.650 1.625 1.600 1.620 35,794 -0.03(-1.81%)
Sep 22, 2023 1.650 1.670 1.640 1.650 15,779 -0.00(-0.01%)
Sep 21, 2023 1.660 1.660 1.610 1.650 22,702 +0.00(+0.00%)
Sep 20, 2023 1.735 1.735 1.640 1.650 48,047 -0.06(-3.51%)
Sep 19, 2023 1.700 1.720 1.670 1.710 98,953 +0.00(+0.00%)
Sep 18, 2023 1.710 1.710 1.650 1.710 59,211 -0.01(-0.58%)
Sep 15, 2023 1.620 1.720 1.600 1.720 164,048 +0.10(+6.17%)
Sep 14, 2023 1.610 1.650 1.610 1.620 30,507 -0.02(-1.22%)
Sep 13, 2023 1.620 1.670 1.620 1.640 92,672 +0.02(+1.23%)
Sep 12, 2023 1.660 1.690 1.610 1.620 16,942 -0.04(-2.16%)
Sep 11, 2023 1.630 1.700 1.630 1.656 42,236 +0.04(+2.20%)
Sep 08, 2023 1.655 1.655 1.610 1.620 58,101 -0.01(-0.61%)
Sep 07, 2023 1.610 1.681 1.610 1.630 39,993 -0.04(-2.40%)
Sep 06, 2023 1.690 1.748 1.670 1.670 52,886 -0.04(-2.34%)
Sep 05, 2023 1.680 1.730 1.670 1.710 94,199 +0.03(+1.79%)
Sep 01, 2023 1.740 1.760 1.660 1.680 107,221 -0.06(-3.45%)
Aug 31, 2023 1.740 1.780 1.730 1.740 29,882 -0.02(-1.14%)
Aug 30, 2023 1.710 1.790 1.710 1.760 42,697 +0.02(+1.15%)
Aug 29, 2023 1.730 1.850 1.720 1.740 107,540 +0.02(+1.16%)
Aug 28, 2023 1.700 1.750 1.690 1.720 49,577 +0.02(+1.18%)
Aug 25, 2023 1.700 1.700 1.650 1.700 28,319 +0.01(+0.58%)
Aug 24, 2023 1.730 1.725 1.660 1.690 51,293 -0.04(-2.30%)
Aug 23, 2023 1.730 1.760 1.710 1.730 30,098 -0.01(-0.57%)
Aug 22, 2023 1.693 1.751 1.690 1.740 93,648 +0.07(+4.19%)
Aug 21, 2023 1.640 1.700 1.610 1.670 69,932 +0.01(+0.60%)
Aug 18, 2023 1.630 1.680 1.630 1.660 46,882 +0.01(+0.61%)
Aug 17, 2023 1.730 1.765 1.650 1.650 157,490 -0.12(-7.04%)
Aug 16, 2023 1.740 1.835 1.720 1.775 62,802 +0.03(+2.01%)
Aug 15, 2023 1.840 1.880 1.610 1.740 191,449 -0.14(-7.45%)
Aug 14, 2023 1.920 1.920 1.840 1.880 55,599 -0.04(-2.08%)
Aug 11, 2023 1.800 1.960 1.800 1.920 54,016 +0.06(+3.23%)
Aug 10, 2023 1.850 1.920 1.850 1.860 37,010 -0.02(-1.06%)
Aug 09, 2023 1.830 1.890 1.810 1.880 74,136 +0.05(+2.73%)
Aug 08, 2023 1.770 1.870 1.760 1.830 64,226 -0.01(-0.54%)
Aug 07, 2023 1.890 1.900 1.800 1.840 71,291 -0.07(-3.66%)
Aug 04, 2023 1.910 1.960 1.870 1.910 57,518 -0.03(-1.55%)
Aug 03, 2023 1.980 2.010 1.940 1.940 83,522 -0.03(-1.52%)
Aug 02, 2023 2.020 2.020 1.950 1.970 40,613 -0.06(-2.96%)
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.