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 )

1.750 +0.060 (+3.55%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 29, 2015 9.900 10.19 9.670 9.800 265,658 -0.15(-1.51%)
May 28, 2015 10.02 10.20 9.710 9.950 459,024 -0.13(-1.29%)
May 27, 2015 10.01 10.27 9.620 10.08 746,792 -0.02(-0.20%)
May 26, 2015 9.800 11.11 9.510 10.10 1,833,608 +0.49(+5.10%)
May 22, 2015 9.720 9.610 9.610 9.610 576,600 -0.10(-1.03%)
May 21, 2015 9.620 10.35 8.890 9.710 1,975,408 -1.69(-14.82%)
May 20, 2015 10.25 12.14 10.25 11.40 1,358,690 +0.76(+7.14%)
May 19, 2015 10.52 10.70 10.09 10.64 424,111 +0.12(+1.14%)
May 18, 2015 10.69 10.69 9.950 10.52 514,970 -0.02(-0.19%)
May 15, 2015 9.790 10.90 9.790 10.54 519,959 +0.65(+6.57%)
May 14, 2015 9.640 10.15 9.350 9.890 488,646 +0.27(+2.81%)
May 13, 2015 8.200 9.860 8.200 9.620 895,603 +1.41(+17.17%)
May 12, 2015 8.340 8.390 8.090 8.210 111,091 -0.08(-0.97%)
May 11, 2015 7.900 8.430 7.900 8.290 155,283 +0.46(+5.87%)
May 08, 2015 8.070 8.070 7.740 7.830 78,771 -0.24(-2.97%)
May 07, 2015 7.710 8.150 7.480 8.070 272,952 +0.29(+3.73%)
May 06, 2015 8.000 8.020 7.730 7.780 167,932 -0.18(-2.26%)
May 05, 2015 8.190 8.210 7.950 7.960 153,045 -0.34(-4.10%)
May 04, 2015 8.550 8.550 8.290 8.300 196,384 -0.26(-3.04%)
May 01, 2015 8.720 8.850 8.380 8.560 96,411 -0.14(-1.61%)
Apr 30, 2015 8.810 8.910 8.610 8.700 99,987 -0.16(-1.81%)
Apr 29, 2015 8.900 9.040 8.710 8.860 157,691 -0.04(-0.45%)
Apr 28, 2015 8.500 9.190 8.310 8.900 381,845 +0.40(+4.71%)
Apr 27, 2015 8.000 8.700 7.940 8.500 387,399 +0.48(+5.99%)
Apr 24, 2015 7.900 8.022 7.860 8.020 106,780 +0.14(+1.78%)
Apr 23, 2015 7.940 7.940 7.800 7.880 71,218 -0.06(-0.76%)
Apr 22, 2015 7.750 7.990 7.650 7.940 104,215 +0.17(+2.19%)
Apr 21, 2015 7.610 7.790 7.480 7.770 179,167 +0.21(+2.78%)
Apr 20, 2015 7.600 7.685 7.220 7.560 63,485 -0.04(-0.53%)
Apr 17, 2015 7.330 7.620 7.310 7.600 183,922 +0.03(+0.40%)
Apr 16, 2015 7.380 7.790 7.380 7.570 232,616 +0.16(+2.16%)
Apr 15, 2015 7.130 7.500 6.960 7.410 195,542 +0.39(+5.56%)
Apr 14, 2015 7.120 7.150 6.920 7.020 186,200 -0.13(-1.82%)
Apr 13, 2015 7.000 7.300 6.920 7.150 133,769 +0.15(+2.14%)
Apr 10, 2015 7.220 7.380 6.940 7.000 183,697 -0.25(-3.45%)
Apr 09, 2015 7.070 7.430 7.040 7.250 318,061 +0.18(+2.55%)
Apr 08, 2015 6.690 7.150 6.690 7.070 472,942 +0.42(+6.32%)
Apr 07, 2015 6.420 6.780 6.397 6.650 152,973 +0.23(+3.58%)
Apr 06, 2015 6.310 6.520 6.310 6.420 67,984 +0.07(+1.10%)
Apr 02, 2015 6.430 6.350 6.350 6.350 62,600 -0.01(-0.16%)
Apr 01, 2015 6.440 6.499 6.250 6.360 72,925 -0.01(-0.16%)
Mar 31, 2015 6.340 6.440 6.170 6.370 59,972 +0.03(+0.47%)
Mar 30, 2015 6.570 6.570 6.200 6.340 81,333 -0.21(-3.21%)
Mar 27, 2015 6.180 6.660 6.155 6.550 65,267 +0.33(+5.31%)
Mar 26, 2015 6.500 6.500 6.150 6.220 47,209 -0.16(-2.51%)
Mar 25, 2015 6.440 6.470 6.280 6.380 41,243 -0.14(-2.15%)
Mar 24, 2015 6.220 6.560 6.220 6.520 94,002 +0.16(+2.52%)
Mar 23, 2015 6.530 6.685 6.190 6.360 123,805 -0.20(-3.05%)
Mar 20, 2015 6.700 6.700 6.440 6.560 49,114 -0.18(-2.67%)
Mar 19, 2015 6.000 6.860 6.000 6.740 325,502 +0.80(+13.47%)
Mar 18, 2015 6.300 6.360 5.930 5.940 272,231 -0.36(-5.71%)
Mar 17, 2015 6.400 6.410 6.100 6.300 177,818 -0.09(-1.41%)
Mar 16, 2015 6.760 6.860 6.300 6.390 122,389 -0.37(-5.47%)
Mar 13, 2015 6.480 6.784 6.409 6.760 159,288 +0.24(+3.68%)
Mar 12, 2015 6.160 6.560 6.070 6.520 213,304 +0.12(+1.87%)
Mar 11, 2015 6.440 6.530 6.130 6.400 224,985 -0.02(-0.31%)
Mar 10, 2015 6.720 6.720 6.350 6.420 141,750 -0.28(-4.18%)
Mar 09, 2015 7.070 7.070 6.600 6.700 168,287 -0.21(-3.04%)
Mar 06, 2015 6.930 7.100 6.800 6.910 147,042 +0.06(+0.88%)
Mar 05, 2015 6.860 6.860 6.660 6.850 127,075 +0.00(+0.00%)
Mar 04, 2015 6.720 6.890 6.760 6.850 85,309 +0.09(+1.33%)
Mar 03, 2015 6.800 6.860 6.620 6.760 158,729 -0.04(-0.59%)
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.