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 (%)
Aug 31, 2017 4.370 4.370 4.200 4.240 172,322 -0.08(-1.85%)
Aug 30, 2017 4.275 4.360 4.240 4.320 96,795 +0.00(+0.00%)
Aug 29, 2017 4.250 4.340 4.200 4.320 114,015 +0.06(+1.41%)
Aug 28, 2017 4.400 4.420 4.140 4.260 218,723 -0.14(-3.18%)
Aug 25, 2017 4.520 4.540 4.350 4.400 94,428 -0.06(-1.35%)
Aug 24, 2017 4.340 4.490 4.310 4.460 203,688 +0.15(+3.48%)
Aug 23, 2017 4.350 4.480 4.200 4.310 412,633 -0.04(-0.92%)
Aug 22, 2017 4.340 4.370 4.050 4.350 486,201 -0.01(-0.23%)
Aug 21, 2017 4.600 4.700 4.330 4.360 694,579 -0.24(-5.22%)
Aug 18, 2017 4.090 4.650 4.090 4.600 1,060,298 +0.55(+13.58%)
Aug 17, 2017 4.200 4.320 4.050 4.050 350,432 -0.09(-2.17%)
Aug 16, 2017 4.040 4.270 3.760 4.140 930,721 +0.10(+2.48%)
Aug 15, 2017 4.000 4.330 3.850 4.040 925,179 +0.06(+1.51%)
Aug 14, 2017 3.500 3.980 3.500 3.980 690,509 +0.53(+15.36%)
Aug 11, 2017 3.430 3.500 3.390 3.450 95,904 -0.02(-0.58%)
Aug 10, 2017 3.580 3.590 3.330 3.470 225,561 -0.11(-3.07%)
Aug 09, 2017 3.790 3.800 3.580 3.580 163,319 -0.21(-5.54%)
Aug 08, 2017 3.720 3.970 3.680 3.790 666,209 +0.15(+4.12%)
Aug 07, 2017 3.360 3.650 3.360 3.640 681,887 +0.37(+11.31%)
Aug 04, 2017 3.180 3.320 3.180 3.270 50,097 +0.08(+2.51%)
Aug 03, 2017 3.210 3.220 3.180 3.190 42,123 -0.02(-0.62%)
Aug 02, 2017 3.210 3.250 3.190 3.210 119,667 -0.01(-0.31%)
Aug 01, 2017 3.270 3.300 3.200 3.220 51,020 -0.04(-1.23%)
Jul 31, 2017 3.380 3.380 3.200 3.260 55,528 -0.09(-2.69%)
Jul 28, 2017 3.420 3.440 3.350 3.350 44,624 -0.10(-2.90%)
Jul 27, 2017 3.510 3.510 3.400 3.450 94,537 -0.04(-1.15%)
Jul 26, 2017 3.480 3.520 3.440 3.490 114,207 +0.05(+1.45%)
Jul 25, 2017 3.410 3.490 3.360 3.440 127,614 +0.06(+1.78%)
Jul 24, 2017 3.380 3.520 3.380 3.380 33,539 +0.01(+0.30%)
Jul 21, 2017 3.450 3.450 3.350 3.370 42,824 -0.08(-2.32%)
Jul 20, 2017 3.550 3.570 3.450 3.450 87,288 -0.09(-2.54%)
Jul 19, 2017 3.390 3.580 3.350 3.540 159,293 +0.19(+5.67%)
Jul 18, 2017 3.260 3.390 3.260 3.350 134,917 +0.06(+1.82%)
Jul 17, 2017 3.320 3.320 3.200 3.290 97,737 -0.05(-1.50%)
Jul 14, 2017 3.310 3.400 3.290 3.340 60,315 +0.03(+1.06%)
Jul 13, 2017 3.230 3.380 3.200 3.305 110,635 +0.08(+2.64%)
Jul 12, 2017 3.220 3.221 3.160 3.220 192,972 +0.04(+1.26%)
Jul 11, 2017 3.140 3.210 3.115 3.180 43,782 +0.03(+0.95%)
Jul 10, 2017 3.160 3.165 3.110 3.150 46,348 -0.02(-0.63%)
Jul 07, 2017 3.260 3.270 3.130 3.170 103,288 -0.10(-3.06%)
Jul 06, 2017 3.250 3.270 3.200 3.270 43,671 +0.01(+0.31%)
Jul 05, 2017 3.220 3.280 3.200 3.260 47,471 +0.03(+0.93%)
Jul 03, 2017 3.265 3.210 3.230 51,922 -0.01(-0.31%)
Jun 30, 2017 3.230 3.280 3.200 3.240 50,702 +0.00(+0.00%)
Jun 29, 2017 3.270 3.300 3.210 3.240 85,228 -0.03(-0.92%)
Jun 28, 2017 3.250 3.310 3.200 3.270 61,733 +0.03(+0.93%)
Jun 27, 2017 3.300 3.340 3.240 3.240 65,223 -0.04(-1.22%)
Jun 26, 2017 3.370 3.450 3.280 3.280 103,001 -0.09(-2.67%)
Jun 23, 2017 3.380 3.430 3.370 3.370 53,804 -0.01(-0.30%)
Jun 22, 2017 3.360 3.400 3.320 3.380 37,479 +0.00(+0.00%)
Jun 21, 2017 3.410 3.410 3.340 3.380 33,228 -0.01(-0.29%)
Jun 20, 2017 3.410 3.410 3.330 3.390 34,531 +0.00(+0.00%)
Jun 19, 2017 3.320 3.450 3.280 3.390 80,164 +0.07(+2.11%)
Jun 16, 2017 3.360 3.360 3.302 3.320 33,959 -0.04(-1.19%)
Jun 15, 2017 3.380 3.390 3.300 3.360 36,148 -0.04(-1.18%)
Jun 14, 2017 3.450 3.450 3.390 3.400 41,337 -0.05(-1.45%)
Jun 13, 2017 3.390 3.470 3.385 3.450 52,675 +0.06(+1.77%)
Jun 12, 2017 3.320 3.440 3.292 3.390 84,663 +0.08(+2.42%)
Jun 09, 2017 3.310 3.370 3.280 3.310 135,308 -0.01(-0.30%)
Jun 08, 2017 3.430 3.450 3.250 3.320 240,963 -0.13(-3.77%)
Jun 07, 2017 3.510 3.550 3.430 3.450 122,715 -0.06(-1.71%)
Jun 06, 2017 3.550 3.610 3.500 3.510 94,803 -0.08(-2.23%)
Jun 05, 2017 3.610 3.610 3.500 3.590 27,256 -0.01(-0.28%)
Jun 02, 2017 3.610 3.630 3.550 3.600 23,032 +0.02(+0.56%)
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.