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 )

1.842 -0.008 (-0.45%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 12, 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 29, 2023 1.490 1.720 1.490 1.620 218,378 -0.07(-4.14%)
Dec 28, 2023 1.690 1.730 1.650 1.690 99,623 -0.04(-2.31%)
Dec 27, 2023 1.630 1.760 1.630 1.730 88,621 +0.05(+2.98%)
Dec 26, 2023 1.650 1.700 1.540 1.680 62,810 +0.01(+0.60%)
Dec 22, 2023 1.690 1.700 1.660 1.670 103,578 -0.03(-1.76%)
Dec 21, 2023 1.610 1.700 1.610 1.700 83,823 +0.10(+6.25%)
Dec 20, 2023 1.510 1.670 1.510 1.600 148,876 +0.07(+4.58%)
Dec 19, 2023 1.490 1.570 1.490 1.530 140,353 +0.03(+2.00%)
Dec 18, 2023 1.520 1.520 1.480 1.500 144,967 -0.02(-1.32%)
Dec 15, 2023 1.520 1.540 1.490 1.520 114,632 +0.03(+2.01%)
Dec 14, 2023 1.500 1.540 1.490 1.490 98,556 -0.04(-2.61%)
Dec 13, 2023 1.480 1.550 1.480 1.530 55,006 +0.02(+1.32%)
Dec 12, 2023 1.485 1.516 1.470 1.510 77,621 +0.03(+2.03%)
Dec 11, 2023 1.520 1.530 1.460 1.480 135,413 -0.03(-1.99%)
Dec 08, 2023 1.530 1.560 1.510 1.510 25,264 -0.02(-1.31%)
Dec 07, 2023 1.530 1.565 1.510 1.530 134,272 -0.02(-1.29%)
Dec 06, 2023 1.620 1.630 1.550 1.550 38,145 -0.08(-4.91%)
Dec 05, 2023 1.600 1.680 1.600 1.630 172,559 -0.01(-0.61%)
Dec 04, 2023 1.600 1.640 1.580 1.640 175,116 +0.09(+5.81%)
Dec 01, 2023 1.520 1.550 1.510 1.550 29,319 +0.04(+2.31%)
Nov 30, 2023 1.520 1.600 1.500 1.515 84,781 -0.07(-4.33%)
Nov 29, 2023 1.590 1.600 1.580 1.583 23,753 -0.03(-1.65%)
Nov 28, 2023 1.570 1.620 1.570 1.610 49,529 -0.02(-1.23%)
Nov 27, 2023 1.590 1.670 1.550 1.630 85,105 +0.04(+2.52%)
Nov 24, 2023 1.540 1.590 1.540 1.590 51,267 +0.05(+3.25%)
Nov 22, 2023 1.530 1.570 1.520 1.540 37,664 +0.00(+0.00%)
Nov 21, 2023 1.500 1.600 1.500 1.540 155,808 +0.05(+3.36%)
Nov 20, 2023 1.460 1.520 1.460 1.490 90,463 +0.01(+0.68%)
Nov 17, 2023 1.420 1.490 1.420 1.480 26,206 +0.03(+2.07%)
Nov 16, 2023 1.440 1.510 1.440 1.450 68,584 -0.05(-3.01%)
Nov 15, 2023 1.430 1.500 1.430 1.495 71,502 +0.03(+1.70%)
Nov 14, 2023 1.430 1.535 1.430 1.470 126,857 -0.08(-5.16%)
Nov 13, 2023 1.500 1.575 1.500 1.550 26,567 +0.03(+1.97%)
Nov 10, 2023 1.500 1.540 1.500 1.520 14,449 -0.02(-1.30%)
Nov 09, 2023 1.580 1.600 1.500 1.540 50,005 +0.01(+0.65%)
Nov 08, 2023 1.530 1.560 1.530 1.530 13,800 -0.02(-1.29%)
Nov 07, 2023 1.570 1.570 1.520 1.550 30,065 -0.01(-0.64%)
Nov 06, 2023 1.520 1.580 1.520 1.560 30,398 +0.06(+4.00%)
Nov 03, 2023 1.450 1.500 1.431 1.500 19,405 +0.10(+7.14%)
Nov 02, 2023 1.390 1.440 1.360 1.400 85,925 +0.02(+1.45%)
Nov 01, 2023 1.390 1.450 1.380 1.380 43,452 -0.04(-2.82%)
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%)
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.