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 (%)
Dec 31, 2015 7.610 7.560 7.560 7.560 142,400 -0.05(-0.66%)
Dec 30, 2015 7.560 7.680 7.480 7.610 172,979 +0.01(+0.13%)
Dec 29, 2015 7.850 7.850 7.470 7.600 209,521 +0.00(+0.00%)
Dec 28, 2015 7.980 8.060 7.550 7.600 316,749 -0.22(-2.81%)
Dec 24, 2015 7.100 7.820 7.820 7.820 488,800 +0.74(+10.45%)
Dec 23, 2015 7.180 7.200 7.020 7.080 197,678 -0.05(-0.70%)
Dec 22, 2015 7.000 7.280 6.900 7.130 350,465 +0.15(+2.15%)
Dec 21, 2015 7.000 7.060 6.800 6.980 496,054 +0.18(+2.65%)
Dec 18, 2015 6.880 7.150 6.800 6.800 380,332 -0.02(-0.29%)
Dec 17, 2015 7.070 7.100 6.810 6.820 226,509 -0.23(-3.26%)
Dec 16, 2015 7.090 7.130 6.900 7.050 214,267 +0.02(+0.28%)
Dec 15, 2015 7.110 7.340 7.020 7.030 209,152 -0.01(-0.14%)
Dec 14, 2015 7.130 7.270 7.010 7.040 61,873 -0.09(-1.26%)
Dec 11, 2015 7.300 7.400 7.100 7.130 114,480 -0.27(-3.65%)
Dec 10, 2015 7.300 7.400 7.270 7.400 269,170 +0.12(+1.65%)
Dec 09, 2015 7.330 7.420 7.280 7.280 236,579 -0.06(-0.82%)
Dec 08, 2015 7.280 7.480 7.280 7.340 232,766 +0.05(+0.69%)
Dec 07, 2015 7.500 7.510 7.200 7.290 98,457 +0.13(+1.82%)
Dec 04, 2015 7.500 7.766 7.040 7.160 185,832 -0.20(-2.72%)
Dec 03, 2015 7.400 7.500 7.320 7.360 368,519 -0.02(-0.27%)
Dec 02, 2015 7.340 7.450 7.260 7.380 193,220 +0.08(+1.10%)
Dec 01, 2015 7.420 7.480 7.210 7.300 45,241 -0.10(-1.35%)
Nov 30, 2015 7.180 7.540 7.130 7.400 92,864 +0.29(+4.08%)
Nov 27, 2015 7.370 7.380 7.100 7.110 66,042 -0.26(-3.53%)
Nov 25, 2015 7.250 7.370 7.370 7.370 256,500 +0.16(+2.22%)
Nov 24, 2015 7.500 7.500 7.100 7.210 125,391 -0.32(-4.25%)
Nov 23, 2015 7.200 7.670 7.040 7.530 205,301 +0.32(+4.44%)
Nov 20, 2015 7.230 7.400 7.170 7.210 63,603 +0.01(+0.14%)
Nov 19, 2015 7.310 7.570 7.060 7.200 58,196 -0.29(-3.87%)
Nov 18, 2015 7.160 7.520 6.950 7.490 119,016 +0.40(+5.64%)
Nov 17, 2015 6.820 7.100 6.729 7.090 86,581 +0.31(+4.57%)
Nov 16, 2015 7.180 7.280 6.745 6.780 157,251 +0.08(+1.19%)
Nov 13, 2015 7.350 7.350 6.580 6.700 177,089 -0.69(-9.34%)
Nov 12, 2015 7.250 7.610 7.210 7.390 48,766 +0.08(+1.09%)
Nov 11, 2015 7.680 7.680 7.200 7.310 126,558 -0.36(-4.69%)
Nov 10, 2015 7.780 7.890 7.540 7.670 50,250 -0.09(-1.16%)
Nov 09, 2015 7.950 8.010 7.750 7.760 62,004 -0.17(-2.14%)
Nov 06, 2015 7.870 8.050 7.800 7.930 133,441 +0.13(+1.67%)
Nov 05, 2015 7.800 8.030 7.710 7.800 47,303 -0.04(-0.51%)
Nov 04, 2015 8.100 8.200 7.700 7.840 144,469 -0.23(-2.85%)
Nov 03, 2015 8.150 8.190 8.000 8.070 50,141 -0.13(-1.59%)
Nov 02, 2015 7.820 8.200 7.570 8.200 77,329 +0.42(+5.40%)
Oct 30, 2015 7.790 7.910 7.700 7.780 37,489 +0.05(+0.65%)
Oct 29, 2015 7.800 8.100 7.720 7.730 84,281 -0.07(-0.90%)
Oct 28, 2015 8.360 8.360 7.700 7.800 292,356 -0.56(-6.70%)
Oct 27, 2015 7.950 8.360 7.910 8.360 147,641 +0.40(+5.03%)
Oct 26, 2015 7.400 8.090 7.390 7.960 225,766 +0.51(+6.85%)
Oct 23, 2015 7.470 7.520 7.300 7.450 84,801 +0.12(+1.64%)
Oct 22, 2015 7.300 7.510 7.220 7.330 115,091 +0.03(+0.41%)
Oct 21, 2015 7.450 7.450 7.200 7.300 40,423 -0.15(-2.01%)
Oct 20, 2015 7.340 7.500 7.330 7.450 37,886 +0.13(+1.78%)
Oct 19, 2015 7.400 7.610 7.250 7.320 115,730 -0.15(-2.01%)
Oct 16, 2015 7.260 7.610 7.240 7.470 209,323 +0.21(+2.89%)
Oct 15, 2015 7.080 7.260 7.020 7.260 36,670 +0.26(+3.71%)
Oct 14, 2015 7.311 7.311 6.950 7.000 50,140 -0.27(-3.71%)
Oct 13, 2015 7.250 7.380 7.169 7.270 46,627 +0.01(+0.14%)
Oct 12, 2015 7.320 7.480 7.220 7.260 35,283 -0.04(-0.55%)
Oct 09, 2015 7.300 7.300 7.110 7.300 31,054 +0.02(+0.27%)
Oct 08, 2015 7.440 7.440 7.270 7.280 44,736 -0.18(-2.41%)
Oct 07, 2015 7.500 7.550 7.210 7.460 309,500 -0.04(-0.53%)
Oct 06, 2015 7.240 7.500 7.240 7.500 96,542 +0.22(+3.02%)
Oct 05, 2015 7.240 7.420 7.140 7.280 57,462 +0.14(+1.96%)
Oct 02, 2015 6.980 7.240 6.900 7.140 95,761 +0.14(+2.00%)
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.