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 )

1.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 02, 2024 1.630 1.642 1.590 1.620 96,938 +0.07(+4.52%)
May 01, 2024 1.570 1.630 1.540 1.550 64,142 +0.02(+1.28%)
Apr 30, 2024 1.610 1.650 1.500 1.530 57,177 -0.11(-6.68%)
Apr 29, 2024 1.560 1.650 1.560 1.640 65,691 +0.07(+4.46%)
Apr 26, 2024 1.600 1.600 1.555 1.570 58,518 +0.01(+0.64%)
Apr 25, 2024 1.580 1.580 1.540 1.560 46,682 +0.00(+0.00%)
Apr 24, 2024 1.540 1.580 1.540 1.560 38,656 +0.00(+0.00%)
Apr 23, 2024 1.470 1.620 1.470 1.560 60,656 +0.08(+5.41%)
Apr 22, 2024 1.460 1.510 1.460 1.480 43,060 +0.00(+0.00%)
Apr 19, 2024 1.470 1.480 1.460 1.480 35,273 +0.01(+0.68%)
Apr 18, 2024 1.490 1.490 1.470 1.470 76,807 +0.00(+0.00%)
Apr 17, 2024 1.480 1.485 1.470 1.470 62,346 -0.01(-0.68%)
Apr 16, 2024 1.460 1.490 1.460 1.480 27,367 -0.01(-0.67%)
Apr 15, 2024 1.490 1.515 1.490 1.490 63,456 -0.01(-0.33%)
Apr 12, 2024 1.520 1.530 1.480 1.495 48,810 -0.03(-2.29%)
Apr 11, 2024 1.520 1.540 1.510 1.530 62,427 +0.01(+0.66%)
Apr 10, 2024 1.500 1.540 1.500 1.520 78,145 +0.02(+1.33%)
Apr 09, 2024 1.500 1.515 1.500 1.500 72,290 +0.01(+0.67%)
Apr 08, 2024 1.490 1.515 1.490 1.490 38,849 -0.02(-1.32%)
Apr 05, 2024 1.490 1.510 1.482 1.510 43,810 +0.01(+0.33%)
Apr 04, 2024 1.480 1.510 1.470 1.505 68,153 +0.02(+1.35%)
Apr 03, 2024 1.510 1.510 1.470 1.485 43,317 -0.02(-1.66%)
Apr 02, 2024 1.520 1.520 1.490 1.510 56,529 -0.01(-0.66%)
Apr 01, 2024 1.500 1.540 1.470 1.520 53,619 +0.03(+2.01%)
Mar 28, 2024 1.500 1.521 1.470 1.490 30,235 +0.00(+0.20%)
Mar 27, 2024 1.460 1.510 1.460 1.487 32,795 +0.01(+0.48%)
Mar 26, 2024 1.470 1.500 1.470 1.480 38,568 +0.01(+0.68%)
Mar 25, 2024 1.460 1.530 1.460 1.470 85,644 -0.01(-0.68%)
Mar 22, 2024 1.490 1.490 1.450 1.480 48,203 +0.00(+0.00%)
Mar 21, 2024 1.520 1.520 1.460 1.480 52,211 -0.03(-2.03%)
Mar 20, 2024 1.470 1.530 1.450 1.511 93,340 +0.04(+2.76%)
Mar 19, 2024 1.500 1.500 1.450 1.470 88,588 -0.03(-2.00%)
Mar 18, 2024 1.510 1.540 1.450 1.500 120,648 -0.01(-0.99%)
Mar 15, 2024 1.530 1.560 1.500 1.515 56,366 -0.02(-1.59%)
Mar 14, 2024 1.640 1.670 1.521 1.540 128,796 -0.09(-5.55%)
Mar 13, 2024 1.600 1.679 1.600 1.630 91,046 +0.00(+0.00%)
Mar 12, 2024 1.560 1.640 1.560 1.630 104,956 +0.09(+5.84%)
Mar 11, 2024 1.480 1.580 1.480 1.540 119,028 +0.05(+3.36%)
Mar 08, 2024 1.475 1.513 1.475 1.490 33,986 +0.01(+0.68%)
Mar 07, 2024 1.470 1.510 1.460 1.480 61,844 +0.00(+0.00%)
Mar 06, 2024 1.470 1.510 1.470 1.480 32,488 +0.01(+0.68%)
Mar 05, 2024 1.460 1.490 1.450 1.470 58,902 +0.00(+0.00%)
Mar 04, 2024 1.520 1.520 1.450 1.470 41,266 -0.05(-3.29%)
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.