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 (%)
Feb 28, 2019 4.900 4.940 4.400 4.510 1,989,827 -0.26(-5.45%)
Feb 27, 2019 4.050 4.990 4.050 4.770 4,261,858 +0.72(+17.78%)
Feb 26, 2019 3.990 4.120 3.870 4.050 829,202 +0.01(+0.25%)
Feb 25, 2019 4.220 4.450 4.030 4.040 2,674,243 +0.03(+0.75%)
Feb 22, 2019 3.680 4.050 3.630 4.010 2,389,500 +0.39(+10.77%)
Feb 21, 2019 3.780 3.850 3.550 3.620 870,165 -0.11(-2.95%)
Feb 20, 2019 3.880 3.900 3.600 3.730 2,901,424 -0.23(-5.81%)
Feb 19, 2019 3.360 4.140 3.330 3.960 7,604,603 +0.63(+18.92%)
Feb 15, 2019 3.340 3.410 3.330 3.330 137,100 -0.01(-0.30%)
Feb 14, 2019 3.410 3.440 3.320 3.340 121,443 -0.07(-2.05%)
Feb 13, 2019 3.310 3.450 3.310 3.410 316,522 +0.12(+3.65%)
Feb 12, 2019 3.320 3.330 3.280 3.290 149,833 +0.00(+0.00%)
Feb 11, 2019 3.290 3.360 3.260 3.290 330,882 +0.03(+0.92%)
Feb 08, 2019 3.140 3.290 3.130 3.260 463,100 +0.10(+3.16%)
Feb 07, 2019 3.290 3.290 3.150 3.160 202,581 -0.16(-4.82%)
Feb 06, 2019 3.440 3.440 3.320 3.320 98,326 -0.09(-2.64%)
Feb 05, 2019 3.290 3.410 3.290 3.410 192,219 +0.11(+3.33%)
Feb 04, 2019 3.320 3.380 3.270 3.300 95,818 -0.01(-0.30%)
Feb 01, 2019 3.460 3.480 3.290 3.310 304,000 -0.15(-4.34%)
Jan 31, 2019 3.410 3.520 3.367 3.460 222,900 +0.04(+1.17%)
Jan 30, 2019 3.420 3.430 3.370 3.420 146,733 +0.05(+1.48%)
Jan 29, 2019 3.480 3.510 3.360 3.370 201,984 -0.11(-3.16%)
Jan 28, 2019 3.420 3.530 3.420 3.480 156,513 +0.08(+2.35%)
Jan 25, 2019 3.400 3.510 3.390 3.400 228,400 +0.00(+0.00%)
Jan 24, 2019 3.390 3.480 3.390 3.400 119,887 +0.03(+0.89%)
Jan 23, 2019 3.460 3.570 3.360 3.370 293,465 -0.08(-2.32%)
Jan 22, 2019 3.690 3.690 3.430 3.450 265,044 -0.26(-7.01%)
Jan 18, 2019 3.570 3.740 3.540 3.710 645,100 +0.15(+4.21%)
Jan 17, 2019 3.530 3.580 3.450 3.560 118,956 +0.01(+0.28%)
Jan 16, 2019 3.450 3.580 3.410 3.550 200,483 +0.09(+2.60%)
Jan 15, 2019 3.480 3.570 3.435 3.460 515,326 -0.02(-0.57%)
Jan 14, 2019 3.430 3.610 3.382 3.480 248,106 +0.02(+0.58%)
Jan 11, 2019 3.440 3.470 3.360 3.460 367,800 +0.02(+0.58%)
Jan 10, 2019 3.550 3.553 3.420 3.440 232,386 -0.13(-3.64%)
Jan 09, 2019 3.600 3.670 3.570 3.570 209,714 -0.01(-0.28%)
Jan 08, 2019 3.600 3.620 3.430 3.580 220,476 -0.02(-0.56%)
Jan 07, 2019 3.550 3.690 3.530 3.600 353,337 +0.10(+2.86%)
Jan 04, 2019 3.460 3.540 3.460 3.500 312,400 +0.12(+3.55%)
Jan 03, 2019 3.560 3.640 3.370 3.380 289,035 -0.30(-8.15%)
Jan 02, 2019 3.360 3.740 3.360 3.680 255,653 +0.28(+8.24%)
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%)
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.