Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 UNCHANGED
Streaming Delayed Price Updated: 3:56 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 (%)
Dec 31, 2019 5.100 5.670 4.860 4.900 2,952,100 -0.27(-5.22%)
Dec 30, 2019 4.600 5.350 4.580 5.170 3,154,326 +0.57(+12.39%)
Dec 27, 2019 4.520 4.650 4.500 4.600 1,014,600 +0.08(+1.77%)
Dec 26, 2019 4.440 4.700 4.420 4.520 922,816 +0.05(+1.12%)
Dec 24, 2019 4.560 4.590 4.470 4.470 376,100 -0.11(-2.40%)
Dec 23, 2019 4.530 4.700 4.440 4.580 898,322 -0.02(-0.43%)
Dec 20, 2019 4.610 4.740 4.490 4.600 980,500 -0.08(-1.71%)
Dec 19, 2019 4.720 4.815 4.620 4.680 743,092 -0.11(-2.30%)
Dec 18, 2019 4.740 4.860 4.570 4.790 813,699 +0.06(+1.27%)
Dec 17, 2019 4.860 4.860 4.600 4.730 603,344 -0.04(-0.84%)
Dec 16, 2019 5.010 5.010 4.730 4.770 1,077,566 -0.06(-1.24%)
Dec 13, 2019 4.870 5.095 4.805 4.830 1,279,900 +0.08(+1.68%)
Dec 12, 2019 4.700 5.050 4.670 4.750 1,707,404 +0.01(+0.21%)
Dec 11, 2019 4.720 4.790 4.670 4.740 485,483 -0.01(-0.21%)
Dec 10, 2019 4.640 4.810 4.550 4.750 1,398,252 +0.07(+1.50%)
Dec 09, 2019 4.750 4.790 4.620 4.680 965,949 -0.09(-1.89%)
Dec 06, 2019 5.000 5.000 4.760 4.770 476,800 -0.17(-3.44%)
Dec 05, 2019 4.940 5.010 4.755 4.940 457,142 +0.02(+0.41%)
Dec 04, 2019 5.000 5.090 4.850 4.920 415,425 -0.04(-0.81%)
Dec 03, 2019 4.900 4.970 4.710 4.960 593,288 -0.02(-0.40%)
Dec 02, 2019 5.180 5.250 4.930 4.980 600,071 -0.19(-3.68%)
Nov 29, 2019 5.150 5.220 4.930 5.170 907,900 -0.09(-1.71%)
Nov 27, 2019 5.100 5.320 5.070 5.260 929,300 +0.17(+3.34%)
Nov 26, 2019 5.040 5.120 4.880 5.090 1,247,885 +0.01(+0.20%)
Nov 25, 2019 5.040 5.270 5.030 5.080 1,066,166 +0.01(+0.20%)
Nov 22, 2019 4.760 5.100 4.730 5.070 1,428,400 +0.08(+1.60%)
Nov 21, 2019 5.070 5.220 4.990 4.990 1,415,743 -0.11(-2.16%)
Nov 20, 2019 5.110 5.280 4.940 5.100 1,683,683 -0.13(-2.49%)
Nov 19, 2019 4.720 5.400 4.650 5.230 2,501,983 +0.53(+11.28%)
Nov 18, 2019 4.910 5.000 4.610 4.700 2,094,263 +0.02(+0.43%)
Nov 15, 2019 4.600 4.880 4.550 4.680 1,491,100 -0.05(-1.06%)
Nov 14, 2019 5.010 5.230 4.660 4.730 5,181,249 -1.08(-18.59%)
Nov 13, 2019 5.680 5.920 5.650 5.810 2,453,773 +0.07(+1.22%)
Nov 12, 2019 5.800 6.100 5.700 5.740 1,845,162 -0.24(-4.01%)
Nov 11, 2019 5.710 6.080 5.380 5.980 3,783,140 +0.07(+1.18%)
Nov 08, 2019 6.300 6.420 5.800 5.910 6,062,600 -0.78(-11.66%)
Nov 07, 2019 6.700 6.970 6.500 6.690 4,993,195 +0.17(+2.61%)
Nov 06, 2019 5.920 7.200 5.900 6.520 7,619,027 +0.46(+7.59%)
Nov 05, 2019 6.200 6.450 5.730 6.060 8,217,468 -0.31(-4.87%)
Nov 04, 2019 6.450 6.700 5.880 6.370 13,269,269 +0.09(+1.43%)
Nov 01, 2019 5.470 6.450 5.160 6.280 10,840,500 +0.80(+14.60%)
Oct 31, 2019 5.480 6.000 5.200 5.480 16,302,825 +0.39(+7.66%)
Oct 30, 2019 4.570 5.280 4.560 5.090 7,903,807 +0.32(+6.71%)
Oct 29, 2019 4.960 5.080 4.300 4.770 15,785,480 -0.93(-16.32%)
Oct 28, 2019 6.080 6.830 5.380 5.700 72,239,704 +0.88(+18.26%)
Oct 25, 2019 2.680 4.950 2.640 4.820 61,322,600 +2.50(+107.76%)
Oct 24, 2019 2.200 2.350 2.200 2.320 131,866 +0.02(+0.87%)
Oct 23, 2019 2.230 2.370 2.230 2.300 113,715 +0.00(+0.00%)
Oct 22, 2019 2.330 2.383 2.280 2.300 79,859 -0.02(-0.86%)
Oct 21, 2019 2.370 2.400 2.310 2.320 96,797 -0.05(-2.11%)
Oct 18, 2019 2.440 2.440 2.320 2.370 104,800 -0.10(-4.05%)
Oct 17, 2019 2.310 2.490 2.310 2.470 171,052 +0.14(+6.01%)
Oct 16, 2019 2.370 2.400 2.297 2.330 67,435 -0.03(-1.27%)
Oct 15, 2019 2.250 2.390 2.230 2.360 102,720 +0.10(+4.42%)
Oct 14, 2019 2.300 2.340 2.230 2.260 61,302 -0.02(-0.88%)
Oct 11, 2019 2.230 2.320 2.170 2.280 238,200 +0.09(+4.11%)
Oct 10, 2019 2.240 2.240 2.150 2.190 180,360 -0.05(-2.23%)
Oct 09, 2019 2.210 2.250 2.180 2.240 191,009 +0.04(+1.82%)
Oct 08, 2019 2.220 2.250 2.150 2.200 253,660 -0.04(-1.79%)
Oct 07, 2019 2.310 2.320 2.210 2.240 86,565 -0.10(-4.27%)
Oct 04, 2019 2.360 2.370 2.250 2.340 83,700 +0.01(+0.43%)
Oct 03, 2019 2.230 2.350 2.200 2.330 134,768 +0.09(+4.02%)
Oct 02, 2019 2.220 2.260 2.190 2.240 102,674 +0.00(+0.00%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.