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 31, 2019 2.470 2.500 2.390 2.410 281,700 -0.07(-2.82%)
May 30, 2019 2.600 2.650 2.470 2.480 339,161 -0.13(-4.98%)
May 29, 2019 2.620 2.680 2.580 2.610 154,960 -0.02(-0.76%)
May 28, 2019 2.600 2.660 2.560 2.630 217,013 +0.03(+1.15%)
May 24, 2019 2.610 2.660 2.560 2.600 164,600 +0.00(+0.00%)
May 23, 2019 2.620 2.690 2.550 2.600 464,406 -0.02(-0.76%)
May 22, 2019 2.830 2.830 2.610 2.620 719,898 -0.24(-8.39%)
May 21, 2019 2.730 2.909 2.650 2.860 570,033 +0.15(+5.54%)
May 20, 2019 2.780 2.790 2.620 2.710 728,863 -0.15(-5.24%)
May 17, 2019 3.100 3.110 2.810 2.860 1,098,000 -0.27(-8.63%)
May 16, 2019 3.260 3.270 3.130 3.130 385,838 -0.09(-2.80%)
May 15, 2019 3.220 3.250 3.160 3.220 444,338 +0.01(+0.31%)
May 14, 2019 3.310 3.410 3.180 3.210 470,887 -0.07(-2.13%)
May 13, 2019 3.340 3.340 3.130 3.280 587,768 -0.06(-1.80%)
May 10, 2019 3.360 3.443 3.290 3.340 343,800 -0.03(-0.89%)
May 09, 2019 3.350 3.380 3.260 3.370 674,971 -0.02(-0.59%)
May 08, 2019 3.430 3.490 3.335 3.390 517,273 -0.05(-1.45%)
May 07, 2019 3.500 3.630 3.410 3.440 598,807 -0.08(-2.27%)
May 06, 2019 3.410 3.550 3.380 3.520 342,422 -0.09(-2.49%)
May 03, 2019 3.610 3.650 3.500 3.610 333,800 +0.10(+2.85%)
May 02, 2019 3.540 3.580 3.500 3.510 181,436 -0.03(-0.85%)
May 01, 2019 3.490 3.550 3.440 3.540 289,807 +0.04(+1.14%)
Apr 30, 2019 3.570 3.578 3.430 3.500 1,257,903 -0.08(-2.23%)
Apr 29, 2019 3.440 3.590 3.400 3.580 340,161 +0.11(+3.17%)
Apr 26, 2019 3.460 3.470 3.380 3.470 336,900 +0.00(+0.00%)
Apr 25, 2019 3.480 3.510 3.420 3.470 237,553 -0.04(-1.14%)
Apr 24, 2019 3.560 3.600 3.460 3.510 429,176 -0.10(-2.77%)
Apr 23, 2019 3.510 3.655 3.480 3.610 1,113,512 +0.09(+2.56%)
Apr 22, 2019 3.460 3.520 3.380 3.520 247,008 +0.03(+0.86%)
Apr 18, 2019 3.510 3.570 3.410 3.490 713,300 -0.06(-1.69%)
Apr 17, 2019 3.410 3.570 3.410 3.550 1,244,767 +0.17(+5.03%)
Apr 16, 2019 3.520 3.530 3.330 3.380 1,952,806 -0.06(-1.74%)
Apr 15, 2019 3.780 3.800 3.410 3.440 1,440,787 -0.35(-9.23%)
Apr 12, 2019 3.800 3.870 3.760 3.790 397,600 -0.01(-0.26%)
Apr 11, 2019 4.120 4.120 3.800 3.800 1,180,694 -0.44(-10.38%)
Apr 10, 2019 4.120 4.290 3.990 4.240 849,284 +0.11(+2.66%)
Apr 09, 2019 3.960 4.310 3.900 4.130 1,088,211 +0.17(+4.29%)
Apr 08, 2019 3.990 4.000 3.850 3.960 661,925 -0.03(-0.75%)
Apr 05, 2019 4.000 4.135 3.960 3.990 554,100 +0.04(+1.01%)
Apr 04, 2019 4.080 4.140 3.870 3.950 983,470 -0.20(-4.82%)
Apr 03, 2019 4.070 4.180 4.020 4.150 1,574,831 +0.17(+4.27%)
Apr 02, 2019 4.180 4.300 3.960 3.980 2,762,781 +0.29(+7.86%)
Apr 01, 2019 3.810 3.870 3.670 3.690 1,108,641 +0.03(+0.82%)
Mar 29, 2019 3.810 3.850 3.620 3.660 464,100 -0.10(-2.66%)
Mar 28, 2019 3.550 3.780 3.541 3.760 363,022 +0.23(+6.52%)
Mar 27, 2019 3.600 3.651 3.480 3.530 400,963 -0.08(-2.22%)
Mar 26, 2019 3.680 3.770 3.570 3.610 307,928 -0.07(-1.90%)
Mar 25, 2019 3.630 3.740 3.550 3.680 404,021 +0.05(+1.38%)
Mar 22, 2019 3.870 3.880 3.610 3.630 609,700 -0.28(-7.16%)
Mar 21, 2019 3.920 3.970 3.800 3.910 325,551 -0.04(-1.01%)
Mar 20, 2019 4.080 4.110 3.800 3.950 615,883 -0.14(-3.42%)
Mar 19, 2019 3.920 4.140 3.900 4.090 863,986 +0.17(+4.34%)
Mar 18, 2019 3.990 4.140 3.900 3.920 593,042 -0.04(-1.01%)
Mar 15, 2019 3.830 3.980 3.805 3.960 1,337,300 +0.14(+3.66%)
Mar 14, 2019 3.870 3.890 3.650 3.820 1,123,866 -0.07(-1.80%)
Mar 13, 2019 4.190 4.190 3.850 3.890 1,247,176 -0.32(-7.60%)
Mar 12, 2019 4.330 4.330 4.010 4.210 751,261 +0.01(+0.24%)
Mar 11, 2019 4.080 4.200 4.015 4.200 754,518 +0.12(+2.94%)
Mar 08, 2019 4.000 4.350 3.830 4.080 1,498,800 -0.02(-0.49%)
Mar 07, 2019 4.300 4.300 3.910 4.100 2,218,998 -0.54(-11.64%)
Mar 06, 2019 4.900 5.230 4.410 4.640 3,445,382 -0.10(-2.11%)
Mar 05, 2019 4.420 5.080 4.420 4.740 3,727,744 +0.38(+8.72%)
Mar 04, 2019 4.800 4.800 4.120 4.360 1,674,884 -0.34(-7.23%)
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.