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: 2:29 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 (%)
Sep 28, 2018 7.410 7.580 7.100 7.260 649,900 -0.31(-4.10%)
Sep 27, 2018 7.840 7.890 7.540 7.570 526,393 -0.22(-2.82%)
Sep 26, 2018 8.050 8.102 7.637 7.790 640,148 -0.26(-3.23%)
Sep 25, 2018 8.300 8.410 8.010 8.050 257,309 -0.20(-2.42%)
Sep 24, 2018 8.280 8.480 8.150 8.250 208,287 -0.12(-1.43%)
Sep 21, 2018 8.660 8.750 8.315 8.370 186,300 -0.20(-2.33%)
Sep 20, 2018 8.450 8.700 8.320 8.570 274,942 +0.19(+2.27%)
Sep 19, 2018 8.390 8.440 8.190 8.380 279,644 +0.21(+2.57%)
Sep 18, 2018 9.160 9.310 8.120 8.170 852,228 -0.99(-10.81%)
Sep 17, 2018 9.430 9.660 9.100 9.160 342,240 +0.00(+0.00%)
Sep 14, 2018 9.270 9.290 8.970 9.160 204,600 -0.02(-0.22%)
Sep 13, 2018 9.090 9.350 8.920 9.180 313,006 +0.20(+2.23%)
Sep 12, 2018 8.820 8.980 8.460 8.980 285,925 +0.16(+1.81%)
Sep 11, 2018 8.720 8.830 8.380 8.820 408,216 +0.01(+0.11%)
Sep 10, 2018 8.970 9.100 8.740 8.810 207,134 -0.26(-2.87%)
Sep 07, 2018 8.900 9.200 8.880 9.070 190,600 +0.13(+1.45%)
Sep 06, 2018 9.020 9.150 8.710 8.940 362,861 -0.12(-1.32%)
Sep 05, 2018 9.590 9.590 8.880 9.060 343,322 -0.56(-5.82%)
Sep 04, 2018 9.550 9.700 9.230 9.620 272,287 +0.10(+1.05%)
Aug 31, 2018 9.520 9.520 9.520 0 -0.40(-4.03%)
Aug 30, 2018 10.00 10.13 9.890 9.920 169,808 -0.14(-1.39%)
Aug 29, 2018 10.01 10.10 9.810 10.06 248,322 +0.04(+0.40%)
Aug 28, 2018 9.950 10.21 9.930 10.02 432,858 +0.01(+0.10%)
Aug 27, 2018 9.600 10.02 9.510 10.01 604,097 +0.56(+5.93%)
Aug 24, 2018 9.440 9.750 9.290 9.450 344,800 +0.08(+0.85%)
Aug 23, 2018 9.240 9.450 9.151 9.370 427,599 +0.08(+0.86%)
Aug 22, 2018 9.030 9.290 9.030 9.290 407,411 +0.28(+3.11%)
Aug 21, 2018 8.770 9.100 8.770 9.010 516,964 +0.33(+3.80%)
Aug 20, 2018 8.610 8.900 8.560 8.680 493,598 +0.08(+0.93%)
Aug 17, 2018 8.510 8.770 8.300 8.600 405,000 -0.05(-0.58%)
Aug 16, 2018 8.610 8.900 8.330 8.650 638,886 +0.10(+1.17%)
Aug 15, 2018 8.300 8.590 7.340 8.550 2,117,892 -0.05(-0.58%)
Aug 14, 2018 10.09 10.10 8.400 8.600 1,863,728 -1.56(-15.35%)
Aug 13, 2018 10.24 10.30 9.990 10.16 180,268 -0.10(-0.97%)
Aug 10, 2018 10.27 10.46 10.12 10.26 185,600 -0.08(-0.77%)
Aug 09, 2018 10.08 10.48 10.08 10.34 286,276 +0.30(+2.99%)
Aug 08, 2018 10.00 10.22 9.880 10.04 423,280 +0.10(+1.01%)
Aug 07, 2018 10.29 10.35 9.930 9.940 520,743 -0.28(-2.74%)
Aug 06, 2018 10.35 10.35 9.980 10.22 539,983 -0.20(-1.92%)
Aug 03, 2018 10.66 10.82 10.32 10.42 220,500 -0.21(-1.98%)
Aug 02, 2018 10.45 10.69 9.880 10.63 636,886 +0.01(+0.09%)
Aug 01, 2018 10.54 10.90 10.49 10.62 328,721 +0.08(+0.76%)
Jul 31, 2018 10.59 10.82 10.18 10.54 385,469 +0.01(+0.09%)
Jul 30, 2018 10.92 11.05 10.48 10.53 483,172 -0.48(-4.36%)
Jul 27, 2018 11.43 11.43 10.85 11.01 683,700 -0.41(-3.59%)
Jul 26, 2018 11.79 11.79 11.23 11.42 318,332 -0.40(-3.38%)
Jul 25, 2018 11.34 11.86 11.34 11.82 247,596 +0.44(+3.87%)
Jul 24, 2018 11.60 11.80 11.23 11.38 364,188 -0.14(-1.22%)
Jul 23, 2018 11.70 11.80 11.50 11.52 213,648 -0.17(-1.45%)
Jul 20, 2018 11.75 11.97 11.60 11.69 446,737 +0.02(+0.17%)
Jul 19, 2018 11.92 11.99 11.58 11.67 324,807 -0.28(-2.34%)
Jul 18, 2018 12.38 12.42 11.89 11.95 459,198 -0.43(-3.47%)
Jul 17, 2018 11.77 12.60 11.73 12.38 793,366 +0.55(+4.65%)
Jul 16, 2018 11.96 12.24 11.80 11.83 250,765 -0.26(-2.15%)
Jul 13, 2018 12.05 12.27 11.62 12.09 728,221 +0.06(+0.50%)
Jul 12, 2018 12.04 12.15 11.61 12.03 535,843 +0.04(+0.33%)
Jul 11, 2018 11.44 12.12 11.38 11.99 606,486 +0.48(+4.17%)
Jul 10, 2018 12.17 12.25 11.37 11.51 889,100 -0.72(-5.89%)
Jul 09, 2018 11.14 12.35 11.12 12.23 948,875 +1.16(+10.48%)
Jul 06, 2018 11.02 11.32 10.98 11.07 519,681 +0.09(+0.82%)
Jul 05, 2018 11.23 10.92 10.98 543,193 -0.01(-0.09%)
Jul 03, 2018 10.99 10.99 10.99 0 +0.08(+0.73%)
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.