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 )

1.918 -0.002 (-0.10%)
Streaming Delayed Price Updated: 12:57 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 (%)
Nov 28, 2014 8.700 8.730 8.280 8.670 157,008 +0.08(+0.93%)
Nov 26, 2014 9.150 8.590 8.590 8.590 431,900 -0.65(-7.03%)
Nov 25, 2014 9.540 9.540 9.210 9.240 261,888 -0.30(-3.14%)
Nov 24, 2014 9.850 9.892 9.250 9.540 157,096 -0.18(-1.85%)
Nov 21, 2014 9.900 10.60 9.570 9.720 203,806 -0.21(-2.11%)
Nov 20, 2014 10.75 10.90 9.810 9.930 227,171 -0.84(-7.80%)
Nov 19, 2014 10.42 10.99 10.29 10.77 139,977 +0.29(+2.77%)
Nov 18, 2014 10.36 10.72 10.27 10.48 88,161 +0.09(+0.87%)
Nov 17, 2014 10.08 10.66 10.08 10.39 175,534 +0.25(+2.47%)
Nov 14, 2014 9.680 10.29 9.640 10.14 123,075 +0.49(+5.08%)
Nov 13, 2014 9.760 9.796 9.560 9.650 66,884 -0.15(-1.53%)
Nov 12, 2014 9.700 9.860 9.680 9.800 62,536 +0.10(+1.03%)
Nov 11, 2014 9.860 9.980 9.500 9.700 76,737 -0.17(-1.72%)
Nov 10, 2014 9.800 9.980 9.660 9.870 124,613 +0.22(+2.28%)
Nov 07, 2014 9.820 9.820 9.480 9.650 126,783 +0.12(+1.26%)
Nov 06, 2014 9.570 9.635 9.420 9.530 47,724 -0.09(-0.94%)
Nov 05, 2014 9.810 10.13 9.470 9.620 174,478 -0.20(-2.04%)
Nov 04, 2014 9.150 10.00 9.150 9.820 216,364 +0.60(+6.51%)
Nov 03, 2014 9.150 9.300 9.020 9.220 136,666 +0.22(+2.44%)
Oct 31, 2014 8.900 9.290 8.800 9.000 164,906 +0.16(+1.81%)
Oct 30, 2014 9.080 9.090 8.800 8.840 141,770 -0.19(-2.10%)
Oct 29, 2014 9.380 9.380 9.010 9.030 103,993 -0.31(-3.32%)
Oct 28, 2014 9.000 9.370 9.000 9.340 114,574 +0.33(+3.66%)
Oct 27, 2014 9.770 9.770 8.774 9.010 286,042 -0.76(-7.78%)
Oct 24, 2014 10.00 10.20 9.520 9.770 167,971 -0.21(-2.10%)
Oct 23, 2014 10.42 10.50 9.980 9.980 301,443 -0.46(-4.41%)
Oct 22, 2014 10.50 10.55 10.22 10.44 154,220 -0.12(-1.14%)
Oct 21, 2014 10.11 10.59 10.00 10.56 135,995 +0.58(+5.81%)
Oct 20, 2014 10.02 10.16 10.05 9.980 131,584 -0.07(-0.70%)
Oct 17, 2014 10.30 10.36 10.03 10.05 156,225 -0.23(-2.24%)
Oct 16, 2014 9.900 10.30 9.890 10.28 66,372 +0.12(+1.23%)
Oct 15, 2014 10.19 10.20 9.880 10.15 99,278 +0.14(+1.45%)
Oct 14, 2014 9.920 10.27 9.920 10.01 77,362 +0.12(+1.21%)
Oct 13, 2014 10.11 10.21 9.830 9.890 195,903 -0.27(-2.66%)
Oct 10, 2014 10.51 10.53 10.15 10.16 171,414 -0.39(-3.74%)
Oct 09, 2014 10.71 10.82 10.51 10.55 71,549 -0.19(-1.73%)
Oct 08, 2014 10.69 10.87 10.40 10.74 134,362 +0.00(+0.00%)
Oct 07, 2014 11.00 11.00 10.65 10.74 94,119 -0.43(-3.85%)
Oct 06, 2014 11.43 11.57 10.80 11.17 180,232 -0.07(-0.62%)
Oct 03, 2014 10.99 11.43 10.90 11.24 196,387 +0.32(+2.93%)
Oct 02, 2014 10.82 11.07 10.52 10.92 137,904 +0.24(+2.25%)
Oct 01, 2014 10.75 10.78 10.51 10.68 176,517 -0.07(-0.65%)
Sep 30, 2014 11.10 11.12 10.71 10.75 145,338 -0.26(-2.36%)
Sep 29, 2014 10.50 11.08 10.40 11.01 177,805 +0.51(+4.86%)
Sep 26, 2014 11.00 11.16 10.50 10.50 267,020 -0.42(-3.85%)
Sep 25, 2014 11.30 11.43 10.73 10.92 364,030 -0.38(-3.36%)
Sep 24, 2014 11.13 11.46 11.00 11.30 268,561 +0.14(+1.25%)
Sep 23, 2014 11.12 11.30 11.01 11.16 106,754 +0.02(+0.18%)
Sep 22, 2014 11.50 11.50 10.80 11.14 247,761 -0.37(-3.21%)
Sep 19, 2014 11.45 11.77 11.25 11.51 290,619 +0.01(+0.09%)
Sep 18, 2014 11.90 12.05 11.15 11.50 636,626 -0.30(-2.54%)
Sep 17, 2014 12.00 12.41 11.80 11.80 470,664 -0.26(-2.16%)
Sep 16, 2014 12.20 12.25 11.62 12.06 441,241 -0.19(-1.55%)
Sep 15, 2014 12.90 13.10 12.10 12.25 511,365 -0.55(-4.30%)
Sep 12, 2014 13.37 13.40 12.65 12.80 473,167 -0.35(-2.66%)
Sep 11, 2014 13.35 13.35 13.03 13.15 505,683 -0.20(-1.50%)
Sep 10, 2014 13.85 13.85 13.16 13.35 325,187 -0.53(-3.82%)
Sep 09, 2014 13.84 14.20 13.11 13.88 910,839 +0.03(+0.22%)
Sep 08, 2014 13.08 14.31 12.88 13.85 772,849 +0.52(+3.90%)
Sep 05, 2014 12.10 13.33 12.10 13.33 1,415,828 +1.25(+10.35%)
Sep 04, 2014 11.44 12.69 11.38 12.08 1,007,980 +0.60(+5.23%)
Sep 03, 2014 11.50 11.68 11.11 11.48 204,413 +0.00(+0.00%)
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.