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 (%)
Dec 31, 2018 3.660 3.690 3.390 3.400 350,500 -0.20(-5.56%)
Dec 28, 2018 3.490 3.670 3.460 3.600 340,300 +0.10(+2.86%)
Dec 27, 2018 3.510 3.570 3.410 3.500 490,006 -0.02(-0.57%)
Dec 26, 2018 3.710 3.800 3.510 3.520 448,679 -0.18(-4.86%)
Dec 24, 2018 3.510 3.800 3.510 3.700 238,500 +0.17(+4.82%)
Dec 21, 2018 3.900 3.900 3.530 3.530 646,800 -0.35(-9.02%)
Dec 20, 2018 4.050 4.113 3.870 3.880 289,495 -0.17(-4.20%)
Dec 19, 2018 4.120 4.390 4.000 4.050 247,733 -0.09(-2.17%)
Dec 18, 2018 4.330 4.380 4.100 4.140 307,007 -0.15(-3.50%)
Dec 17, 2018 4.320 4.500 4.250 4.290 275,598 -0.11(-2.50%)
Dec 14, 2018 4.500 4.740 4.385 4.400 438,800 -0.15(-3.30%)
Dec 13, 2018 4.660 4.710 4.450 4.550 329,929 -0.10(-2.15%)
Dec 12, 2018 4.730 4.870 4.630 4.650 144,745 -0.03(-0.64%)
Dec 11, 2018 4.870 4.950 4.635 4.680 222,971 -0.15(-3.11%)
Dec 10, 2018 5.010 5.080 4.800 4.830 160,920 -0.07(-1.43%)
Dec 07, 2018 5.080 5.095 4.860 4.900 151,100 -0.25(-4.85%)
Dec 06, 2018 4.860 5.240 4.720 5.150 271,038 +0.17(+3.41%)
Dec 04, 2018 5.120 5.240 4.970 4.980 295,800 -0.15(-2.92%)
Dec 03, 2018 5.210 5.240 4.900 5.130 376,373 +0.05(+0.98%)
Nov 30, 2018 4.890 5.105 4.870 5.080 194,200 +0.19(+3.89%)
Nov 29, 2018 4.780 4.990 4.720 4.890 185,808 +0.09(+1.87%)
Nov 28, 2018 4.730 4.850 4.670 4.800 370,272 +0.14(+3.00%)
Nov 27, 2018 4.850 4.940 4.570 4.660 362,964 -0.18(-3.72%)
Nov 26, 2018 5.130 5.150 4.840 4.840 274,979 -0.24(-4.72%)
Nov 23, 2018 5.090 5.280 5.080 5.080 80,300 -0.05(-0.97%)
Nov 21, 2018 5.130 5.130 5.130 0 +0.07(+1.38%)
Nov 20, 2018 5.190 5.190 4.870 5.060 470,674 -0.24(-4.53%)
Nov 19, 2018 5.550 5.550 5.250 5.300 229,435 -0.24(-4.33%)
Nov 16, 2018 5.400 5.650 5.350 5.540 273,500 +0.11(+2.03%)
Nov 15, 2018 5.630 5.630 5.310 5.430 815,396 -0.16(-2.86%)
Nov 14, 2018 5.900 6.170 5.180 5.590 1,303,872 -0.81(-12.66%)
Nov 13, 2018 6.400 6.500 6.230 6.400 1,001,389 +0.03(+0.47%)
Nov 12, 2018 6.560 6.570 6.290 6.370 415,340 -0.20(-3.04%)
Nov 09, 2018 6.560 6.600 6.420 6.570 372,800 -0.09(-1.35%)
Nov 08, 2018 6.570 6.730 6.482 6.660 241,292 +0.08(+1.22%)
Nov 07, 2018 6.440 6.590 6.380 6.580 190,844 +0.17(+2.65%)
Nov 06, 2018 6.190 6.470 6.190 6.410 187,824 +0.20(+3.22%)
Nov 05, 2018 6.340 6.428 5.970 6.210 294,461 -0.16(-2.51%)
Nov 02, 2018 6.510 6.560 6.310 6.370 394,200 -0.01(-0.16%)
Nov 01, 2018 6.050 6.380 5.960 6.380 390,823 +0.33(+5.45%)
Oct 31, 2018 6.100 6.190 5.950 6.050 263,313 +0.04(+0.67%)
Oct 30, 2018 5.700 6.060 5.700 6.010 299,976 +0.32(+5.62%)
Oct 29, 2018 5.980 6.060 5.640 5.690 266,111 -0.31(-5.17%)
Oct 26, 2018 5.850 6.110 5.810 6.000 280,400 +0.03(+0.50%)
Oct 25, 2018 5.820 5.980 5.760 5.970 483,736 +0.19(+3.29%)
Oct 24, 2018 5.890 5.910 5.770 5.780 307,197 -0.12(-2.03%)
Oct 23, 2018 5.790 5.990 5.710 5.900 286,734 -0.12(-1.99%)
Oct 22, 2018 5.850 6.070 5.850 6.020 419,452 +0.28(+4.88%)
Oct 19, 2018 5.590 6.050 5.520 5.740 581,700 -0.01(-0.17%)
Oct 18, 2018 5.860 5.960 5.660 5.750 485,399 -0.16(-2.71%)
Oct 17, 2018 6.010 6.049 5.835 5.910 279,790 -0.07(-1.17%)
Oct 16, 2018 5.810 6.100 5.810 5.980 306,315 +0.18(+3.10%)
Oct 15, 2018 5.900 5.920 5.700 5.800 342,312 -0.14(-2.36%)
Oct 12, 2018 5.710 6.220 5.680 5.940 590,100 +0.37(+6.64%)
Oct 11, 2018 5.290 5.730 5.290 5.570 615,224 +0.11(+2.01%)
Oct 10, 2018 5.550 5.700 5.450 5.460 476,529 -0.13(-2.33%)
Oct 09, 2018 5.950 5.950 5.520 5.590 540,077 -0.38(-6.37%)
Oct 08, 2018 6.240 6.240 5.800 5.970 506,519 -0.44(-6.86%)
Oct 05, 2018 6.250 6.470 5.920 6.410 731,500 +0.16(+2.56%)
Oct 04, 2018 6.810 6.845 6.225 6.250 525,779 -0.61(-8.89%)
Oct 03, 2018 6.600 7.000 6.600 6.860 933,900 +0.34(+5.21%)
Oct 02, 2018 7.150 7.150 6.510 6.520 710,000 -0.70(-9.70%)
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.