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 (%)
Feb 27, 2015 6.860 6.990 6.690 6.800 116,680 -0.12(-1.73%)
Feb 26, 2015 6.900 7.040 6.860 6.920 107,779 -0.09(-1.28%)
Feb 25, 2015 7.100 7.130 6.880 7.010 151,839 -0.11(-1.54%)
Feb 24, 2015 7.093 7.200 7.080 7.120 31,046 -0.01(-0.14%)
Feb 23, 2015 7.230 7.230 7.050 7.130 94,951 -0.12(-1.66%)
Feb 20, 2015 7.370 7.370 7.080 7.250 90,837 -0.10(-1.36%)
Feb 19, 2015 7.470 7.480 7.350 7.350 29,557 -0.13(-1.74%)
Feb 18, 2015 7.500 7.670 7.390 7.480 74,947 -0.12(-1.58%)
Feb 17, 2015 7.970 7.980 7.500 7.600 49,610 -0.33(-4.16%)
Feb 13, 2015 7.780 7.930 7.930 7.930 36,000 +0.23(+2.99%)
Feb 12, 2015 7.650 7.800 7.620 7.700 28,557 +0.09(+1.18%)
Feb 11, 2015 7.650 7.800 7.570 7.610 97,588 +0.02(+0.26%)
Feb 10, 2015 7.680 7.680 7.380 7.590 46,073 -0.07(-0.91%)
Feb 09, 2015 7.640 7.670 7.500 7.660 21,477 -0.01(-0.13%)
Feb 06, 2015 7.490 7.670 7.280 7.670 76,086 +0.24(+3.23%)
Feb 05, 2015 7.670 7.670 7.370 7.430 93,670 -0.21(-2.75%)
Feb 04, 2015 7.360 7.650 7.320 7.640 40,100 +0.34(+4.66%)
Feb 03, 2015 7.600 7.650 7.270 7.300 67,027 -0.29(-3.82%)
Feb 02, 2015 7.390 7.650 7.390 7.590 34,430 +0.17(+2.29%)
Jan 30, 2015 7.500 7.600 7.370 7.420 62,030 -0.13(-1.72%)
Jan 29, 2015 7.890 7.980 7.340 7.550 140,363 -0.38(-4.79%)
Jan 28, 2015 8.120 8.500 7.810 7.930 146,392 -0.21(-2.58%)
Jan 27, 2015 8.030 8.170 7.800 8.140 38,309 +0.13(+1.62%)
Jan 26, 2015 7.940 8.100 7.800 8.010 56,299 +0.04(+0.50%)
Jan 23, 2015 7.450 7.990 7.433 7.970 85,024 +0.54(+7.27%)
Jan 22, 2015 7.380 7.540 7.350 7.430 49,033 +0.09(+1.30%)
Jan 21, 2015 7.440 7.660 7.325 7.335 86,682 -0.17(-2.20%)
Jan 20, 2015 7.680 7.850 7.420 7.500 184,556 -0.45(-5.66%)
Jan 16, 2015 7.880 8.180 7.730 7.950 98,165 +0.03(+0.38%)
Jan 15, 2015 8.260 8.360 7.810 7.920 106,519 -0.35(-4.23%)
Jan 14, 2015 8.120 8.340 8.120 8.270 164,765 +0.08(+0.98%)
Jan 13, 2015 8.350 8.410 7.900 8.190 155,211 -0.22(-2.62%)
Jan 12, 2015 8.320 8.550 8.050 8.410 234,109 -0.05(-0.59%)
Jan 09, 2015 8.240 8.590 8.170 8.460 331,053 +0.16(+1.93%)
Jan 08, 2015 8.300 8.630 8.120 8.300 445,914 -0.17(-2.01%)
Jan 07, 2015 7.770 8.540 7.770 8.470 372,461 +0.30(+3.67%)
Jan 06, 2015 8.330 8.660 8.000 8.170 166,697 -0.17(-2.04%)
Jan 05, 2015 7.980 8.400 7.780 8.340 166,362 +0.34(+4.25%)
Jan 02, 2015 7.360 8.060 7.340 8.000 135,656 +0.70(+9.59%)
Dec 31, 2014 7.250 7.300 7.300 7.300 95,700 -0.02(-0.27%)
Dec 30, 2014 7.050 7.460 6.980 7.320 243,532 +0.19(+2.66%)
Dec 29, 2014 7.000 7.290 6.950 7.130 143,375 -0.06(-0.83%)
Dec 26, 2014 7.080 7.440 7.050 7.190 158,327 -0.12(-1.64%)
Dec 24, 2014 7.020 7.310 7.310 7.310 171,000 +0.21(+2.96%)
Dec 23, 2014 7.200 7.850 6.810 7.100 516,864 -0.79(-10.01%)
Dec 22, 2014 6.890 7.900 6.830 7.890 502,326 +1.29(+19.55%)
Dec 19, 2014 7.030 7.110 6.560 6.600 908,840 -0.43(-6.12%)
Dec 18, 2014 7.220 7.360 7.000 7.030 631,518 -0.11(-1.54%)
Dec 17, 2014 7.720 7.772 7.120 7.140 107,001 -0.55(-7.15%)
Dec 16, 2014 7.740 7.830 7.500 7.690 121,962 -0.11(-1.41%)
Dec 15, 2014 7.530 7.840 7.410 7.800 379,274 +0.27(+3.59%)
Dec 12, 2014 7.350 7.830 7.030 7.530 698,597 +0.20(+2.73%)
Dec 11, 2014 7.000 7.520 7.000 7.330 230,588 +0.29(+4.12%)
Dec 10, 2014 7.280 7.430 7.010 7.040 146,496 -0.21(-2.90%)
Dec 09, 2014 7.480 7.490 7.060 7.250 271,820 -0.30(-3.97%)
Dec 08, 2014 7.800 8.160 7.500 7.550 293,077 -0.51(-6.33%)
Dec 05, 2014 8.300 8.490 7.905 8.060 522,100 -0.25(-3.01%)
Dec 04, 2014 8.760 8.820 8.300 8.310 169,052 -0.42(-4.81%)
Dec 03, 2014 8.610 8.840 8.400 8.730 87,513 +0.16(+1.87%)
Dec 02, 2014 8.510 8.800 8.500 8.570 154,074 +0.02(+0.23%)
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.