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 (%)
Sep 30, 2019 2.370 2.480 2.250 2.290 279,771 -0.03(-1.29%)
Sep 27, 2019 2.430 2.530 2.300 2.320 230,500 -0.12(-4.92%)
Sep 26, 2019 2.570 2.570 2.410 2.440 133,427 -0.13(-5.06%)
Sep 25, 2019 2.430 2.580 2.400 2.570 197,261 +0.13(+5.33%)
Sep 24, 2019 2.600 2.620 2.400 2.440 330,630 -0.18(-6.87%)
Sep 23, 2019 2.650 2.660 2.560 2.620 172,875 -0.03(-1.13%)
Sep 20, 2019 2.710 2.750 2.650 2.650 258,400 -0.05(-1.85%)
Sep 19, 2019 2.670 2.740 2.650 2.700 137,571 +0.03(+1.12%)
Sep 18, 2019 2.610 2.770 2.570 2.670 290,506 +0.07(+2.69%)
Sep 17, 2019 2.680 2.690 2.600 2.600 137,275 -0.07(-2.62%)
Sep 16, 2019 2.730 2.761 2.660 2.670 194,014 -0.12(-4.30%)
Sep 13, 2019 2.790 2.800 2.695 2.790 133,800 -0.01(-0.36%)
Sep 12, 2019 2.740 2.830 2.670 2.800 210,616 +0.05(+1.82%)
Sep 11, 2019 2.780 2.850 2.700 2.750 267,652 -0.04(-1.43%)
Sep 10, 2019 2.690 2.850 2.690 2.790 249,416 +0.10(+3.72%)
Sep 09, 2019 2.680 2.790 2.660 2.690 200,386 +0.01(+0.37%)
Sep 06, 2019 2.740 2.800 2.680 2.680 124,900 -0.06(-2.19%)
Sep 05, 2019 2.670 2.810 2.670 2.740 254,241 +0.12(+4.58%)
Sep 04, 2019 2.480 2.640 2.480 2.620 175,142 +0.16(+6.50%)
Sep 03, 2019 2.520 2.550 2.400 2.460 276,437 -0.06(-2.38%)
Aug 30, 2019 2.690 2.710 2.440 2.520 431,900 -0.17(-6.32%)
Aug 29, 2019 2.760 2.830 2.610 2.690 403,585 -0.05(-1.82%)
Aug 28, 2019 2.760 2.840 2.710 2.740 217,008 -0.03(-1.08%)
Aug 27, 2019 2.800 2.980 2.760 2.770 421,520 -0.02(-0.72%)
Aug 26, 2019 2.800 2.870 2.700 2.790 268,475 -0.01(-0.36%)
Aug 23, 2019 2.850 2.970 2.760 2.800 641,500 -0.20(-6.67%)
Aug 22, 2019 2.630 3.020 2.600 3.000 1,484,878 +0.39(+14.94%)
Aug 21, 2019 2.600 2.700 2.520 2.610 1,328,208 +0.03(+1.16%)
Aug 20, 2019 2.600 2.740 2.520 2.580 424,726 -0.04(-1.53%)
Aug 19, 2019 2.610 2.780 2.600 2.620 740,821 +0.10(+3.97%)
Aug 16, 2019 2.450 2.571 2.350 2.520 553,000 +0.07(+2.86%)
Aug 15, 2019 2.580 2.720 2.410 2.450 1,184,834 -0.20(-7.55%)
Aug 14, 2019 2.100 2.770 2.100 2.650 4,044,039 +0.59(+28.64%)
Aug 13, 2019 2.040 2.150 2.040 2.060 164,014 +0.02(+0.98%)
Aug 12, 2019 2.080 2.120 2.020 2.040 98,706 -0.03(-1.45%)
Aug 09, 2019 2.110 2.130 2.050 2.070 146,200 -0.04(-1.90%)
Aug 08, 2019 1.990 2.110 1.987 2.110 144,383 +0.14(+7.11%)
Aug 07, 2019 1.990 2.050 1.950 1.970 101,629 -0.06(-2.96%)
Aug 06, 2019 1.930 2.050 1.930 2.030 147,760 +0.13(+6.84%)
Aug 05, 2019 2.080 2.090 1.870 1.900 310,823 -0.18(-8.65%)
Aug 02, 2019 2.090 2.160 2.020 2.080 268,600 -0.04(-1.89%)
Aug 01, 2019 2.180 2.290 2.120 2.120 235,432 -0.11(-4.93%)
Jul 31, 2019 2.320 2.330 2.210 2.230 109,758 -0.09(-3.88%)
Jul 30, 2019 2.310 2.360 2.270 2.320 126,561 -0.02(-0.85%)
Jul 29, 2019 2.370 2.370 2.290 2.340 112,997 -0.05(-2.09%)
Jul 26, 2019 2.380 2.420 2.320 2.390 132,200 +0.02(+0.84%)
Jul 25, 2019 2.390 2.440 2.340 2.370 106,713 -0.02(-0.84%)
Jul 24, 2019 2.340 2.420 2.310 2.390 237,987 +0.03(+1.27%)
Jul 23, 2019 2.270 2.410 2.230 2.360 214,922 +0.09(+3.96%)
Jul 22, 2019 2.210 2.270 2.160 2.270 175,563 +0.06(+2.71%)
Jul 19, 2019 2.200 2.220 2.160 2.210 108,000 +0.01(+0.45%)
Jul 18, 2019 2.260 2.310 2.170 2.200 200,685 -0.08(-3.51%)
Jul 17, 2019 2.310 2.320 2.221 2.280 188,554 -0.03(-1.30%)
Jul 16, 2019 2.540 2.540 2.310 2.310 611,574 -0.23(-9.06%)
Jul 15, 2019 2.610 2.670 2.540 2.540 316,283 -0.07(-2.68%)
Jul 12, 2019 2.610 2.630 2.560 2.610 101,900 -0.01(-0.38%)
Jul 11, 2019 2.680 2.690 2.590 2.620 187,547 -0.06(-2.24%)
Jul 10, 2019 2.730 2.790 2.640 2.680 297,420 -0.05(-1.83%)
Jul 09, 2019 2.600 2.800 2.585 2.730 496,450 +0.12(+4.60%)
Jul 08, 2019 2.590 2.660 2.520 2.610 236,260 +0.00(+0.00%)
Jul 05, 2019 2.520 2.630 2.430 2.610 1,189,700 +0.10(+3.98%)
Jul 03, 2019 2.550 2.550 2.500 2.510 79,300 -0.04(-1.57%)
Jul 02, 2019 2.600 2.600 2.520 2.550 123,941 -0.05(-1.92%)
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.