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 (%)
Aug 31, 2015 7.990 8.100 7.860 7.910 56,568 -0.16(-1.98%)
Aug 28, 2015 7.960 8.250 7.710 8.070 139,297 -0.03(-0.37%)
Aug 27, 2015 8.000 8.200 7.850 8.100 113,173 +0.29(+3.71%)
Aug 26, 2015 7.620 7.890 7.240 7.810 110,292 +0.21(+2.76%)
Aug 25, 2015 7.890 8.070 7.600 7.600 158,019 +0.13(+1.74%)
Aug 24, 2015 7.450 7.695 6.800 7.470 509,424 -0.81(-9.78%)
Aug 21, 2015 8.200 8.530 8.050 8.280 166,906 -0.15(-1.78%)
Aug 20, 2015 8.950 9.000 8.210 8.430 320,020 -0.57(-6.33%)
Aug 19, 2015 9.270 9.372 8.910 9.000 124,056 -0.27(-2.91%)
Aug 18, 2015 9.140 9.380 8.970 9.270 130,233 +0.02(+0.22%)
Aug 17, 2015 9.620 9.710 9.160 9.250 100,970 -0.42(-4.34%)
Aug 14, 2015 9.150 9.870 9.150 9.670 88,530 +0.50(+5.45%)
Aug 13, 2015 9.000 9.470 8.940 9.170 152,895 +0.10(+1.10%)
Aug 12, 2015 9.000 9.460 8.600 9.070 224,249 +0.04(+0.44%)
Aug 11, 2015 9.370 9.390 8.950 9.030 108,545 -0.45(-4.75%)
Aug 10, 2015 9.350 9.660 9.340 9.480 183,567 +0.14(+1.50%)
Aug 07, 2015 9.260 9.390 9.100 9.340 97,392 +0.08(+0.86%)
Aug 06, 2015 9.150 9.370 9.150 9.260 58,991 +0.07(+0.76%)
Aug 05, 2015 9.400 9.430 9.150 9.190 86,443 -0.23(-2.44%)
Aug 04, 2015 9.080 9.450 9.080 9.420 159,343 +0.38(+4.20%)
Aug 03, 2015 9.200 9.200 8.890 9.040 142,807 -0.21(-2.27%)
Jul 31, 2015 9.130 9.300 9.030 9.250 76,149 +0.09(+0.98%)
Jul 30, 2015 9.220 9.470 9.010 9.160 125,315 -0.12(-1.29%)
Jul 29, 2015 9.390 9.490 9.150 9.280 69,396 -0.05(-0.54%)
Jul 28, 2015 8.880 9.390 8.850 9.330 149,653 +0.50(+5.66%)
Jul 27, 2015 8.780 8.970 8.570 8.830 432,803 -0.41(-4.44%)
Jul 24, 2015 9.600 9.654 9.190 9.240 144,118 -0.32(-3.35%)
Jul 23, 2015 9.610 9.910 9.380 9.560 210,662 -0.10(-1.04%)
Jul 22, 2015 9.280 9.680 9.280 9.660 176,808 +0.24(+2.55%)
Jul 21, 2015 9.210 9.700 9.210 9.420 223,535 +0.24(+2.61%)
Jul 20, 2015 9.280 9.400 8.990 9.180 108,812 -0.10(-1.08%)
Jul 17, 2015 9.500 9.720 9.240 9.280 175,896 -0.11(-1.17%)
Jul 16, 2015 9.040 9.570 9.040 9.390 167,901 +0.31(+3.41%)
Jul 15, 2015 9.660 9.660 8.900 9.080 279,005 -0.71(-7.25%)
Jul 14, 2015 9.110 9.970 9.090 9.790 332,862 +0.55(+5.95%)
Jul 13, 2015 9.070 9.304 9.010 9.240 232,843 -0.06(-0.65%)
Jul 10, 2015 9.520 9.770 9.070 9.300 425,478 +0.15(+1.64%)
Jul 09, 2015 10.06 10.36 9.080 9.150 732,043 +0.14(+1.61%)
Jul 08, 2015 8.550 9.260 8.460 9.005 468,903 -0.10(-1.15%)
Jul 07, 2015 9.520 9.520 8.210 9.110 1,475,503 -0.91(-9.08%)
Jul 06, 2015 10.50 10.50 9.520 10.02 1,007,594 -1.44(-12.57%)
Jul 02, 2015 11.51 11.46 11.46 11.46 400,300 -0.29(-2.47%)
Jul 01, 2015 11.89 12.04 11.53 11.75 252,472 -0.29(-2.41%)
Jun 30, 2015 11.78 12.17 11.40 12.04 891,093 +0.56(+4.88%)
Jun 29, 2015 11.31 11.72 10.84 11.48 1,156,598 -0.65(-5.36%)
Jun 26, 2015 13.49 13.50 11.77 12.13 1,216,701 -1.47(-10.81%)
Jun 25, 2015 13.82 14.20 13.28 13.60 302,555 -0.08(-0.58%)
Jun 24, 2015 14.05 14.34 13.51 13.68 374,045 -0.37(-2.63%)
Jun 23, 2015 13.68 14.20 13.37 14.05 614,486 +0.50(+3.69%)
Jun 22, 2015 13.45 14.00 13.31 13.55 383,668 +0.15(+1.12%)
Jun 19, 2015 13.67 13.67 13.10 13.40 540,491 -0.33(-2.40%)
Jun 18, 2015 13.02 14.05 12.58 13.73 784,259 +0.25(+1.85%)
Jun 17, 2015 12.64 14.27 12.62 13.48 1,973,556 +1.32(+10.86%)
Jun 16, 2015 12.75 12.85 11.91 12.16 797,633 -0.64(-5.00%)
Jun 15, 2015 13.50 13.55 12.61 12.80 996,301 -0.90(-6.57%)
Jun 12, 2015 12.22 13.86 11.85 13.70 2,946,740 +1.73(+14.45%)
Jun 11, 2015 11.38 12.02 11.32 11.97 1,353,511 +0.59(+5.18%)
Jun 10, 2015 10.15 11.58 10.07 11.38 1,289,600 +1.15(+11.24%)
Jun 09, 2015 10.39 10.43 9.800 10.23 517,109 -0.21(-2.01%)
Jun 08, 2015 11.40 11.45 10.36 10.44 718,165 -0.94(-8.26%)
Jun 05, 2015 11.28 11.60 11.19 11.38 631,819 +0.16(+1.43%)
Jun 04, 2015 11.26 11.44 10.98 11.22 836,928 +0.39(+3.60%)
Jun 03, 2015 10.21 11.06 10.21 10.83 763,502 +0.84(+8.41%)
Jun 02, 2015 9.970 10.14 9.860 9.990 254,135 -0.01(-0.10%)
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.