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 )

1.850 -0.060 (-3.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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, 2015 7.080 7.300 7.080 7.300 41,533 +0.31(+4.43%)
Sep 29, 2015 6.960 7.260 6.960 6.990 100,447 +0.00(+0.00%)
Sep 28, 2015 6.990 7.150 6.730 6.990 89,068 -0.01(-0.14%)
Sep 25, 2015 6.860 7.030 6.790 7.000 27,569 +0.22(+3.24%)
Sep 24, 2015 7.000 7.070 6.710 6.780 137,347 -0.30(-4.24%)
Sep 23, 2015 7.100 7.250 7.020 7.080 106,956 -0.02(-0.28%)
Sep 22, 2015 7.150 7.230 7.070 7.100 42,707 -0.16(-2.20%)
Sep 21, 2015 7.500 7.510 7.150 7.260 90,985 -0.26(-3.46%)
Sep 18, 2015 7.320 7.610 7.320 7.520 137,118 +0.11(+1.48%)
Sep 17, 2015 7.240 7.560 7.200 7.410 164,723 +0.08(+1.09%)
Sep 16, 2015 7.280 7.479 7.200 7.330 53,966 +0.13(+1.81%)
Sep 15, 2015 7.300 7.330 7.120 7.200 38,985 -0.06(-0.83%)
Sep 14, 2015 7.440 7.500 7.180 7.260 63,265 -0.23(-3.07%)
Sep 11, 2015 7.230 7.600 7.140 7.490 119,715 +0.20(+2.74%)
Sep 10, 2015 7.100 7.410 7.100 7.290 50,115 +0.14(+1.96%)
Sep 09, 2015 7.510 7.510 7.140 7.150 117,512 -0.38(-5.05%)
Sep 08, 2015 7.500 7.670 7.430 7.530 112,691 +0.30(+4.15%)
Sep 04, 2015 7.150 7.230 7.230 7.230 40,400 -0.01(-0.14%)
Sep 03, 2015 7.230 7.440 7.070 7.240 199,488 +0.13(+1.83%)
Sep 02, 2015 7.140 7.260 7.060 7.110 81,748 +0.09(+1.28%)
Sep 01, 2015 7.650 7.880 7.000 7.020 219,565 -0.89(-11.25%)
Aug 31, 2015 7.990 8.100 7.860 7.910 56,568 -0.16(-1.98%)
Aug 28, 2015 7.960 8.250 7.710 8.070 139,297 -0.03(-0.37%)
Aug 27, 2015 8.000 8.200 7.850 8.100 113,173 +0.29(+3.71%)
Aug 26, 2015 7.620 7.890 7.240 7.810 110,292 +0.21(+2.76%)
Aug 25, 2015 7.890 8.070 7.600 7.600 158,019 +0.13(+1.74%)
Aug 24, 2015 7.450 7.695 6.800 7.470 509,424 -0.81(-9.78%)
Aug 21, 2015 8.200 8.530 8.050 8.280 166,906 -0.15(-1.78%)
Aug 20, 2015 8.950 9.000 8.210 8.430 320,020 -0.57(-6.33%)
Aug 19, 2015 9.270 9.372 8.910 9.000 124,056 -0.27(-2.91%)
Aug 18, 2015 9.140 9.380 8.970 9.270 130,233 +0.02(+0.22%)
Aug 17, 2015 9.620 9.710 9.160 9.250 100,970 -0.42(-4.34%)
Aug 14, 2015 9.150 9.870 9.150 9.670 88,530 +0.50(+5.45%)
Aug 13, 2015 9.000 9.470 8.940 9.170 152,895 +0.10(+1.10%)
Aug 12, 2015 9.000 9.460 8.600 9.070 224,249 +0.04(+0.44%)
Aug 11, 2015 9.370 9.390 8.950 9.030 108,545 -0.45(-4.75%)
Aug 10, 2015 9.350 9.660 9.340 9.480 183,567 +0.14(+1.50%)
Aug 07, 2015 9.260 9.390 9.100 9.340 97,392 +0.08(+0.86%)
Aug 06, 2015 9.150 9.370 9.150 9.260 58,991 +0.07(+0.76%)
Aug 05, 2015 9.400 9.430 9.150 9.190 86,443 -0.23(-2.44%)
Aug 04, 2015 9.080 9.450 9.080 9.420 159,343 +0.38(+4.20%)
Aug 03, 2015 9.200 9.200 8.890 9.040 142,807 -0.21(-2.27%)
Jul 31, 2015 9.130 9.300 9.030 9.250 76,149 +0.09(+0.98%)
Jul 30, 2015 9.220 9.470 9.010 9.160 125,315 -0.12(-1.29%)
Jul 29, 2015 9.390 9.490 9.150 9.280 69,396 -0.05(-0.54%)
Jul 28, 2015 8.880 9.390 8.850 9.330 149,653 +0.50(+5.66%)
Jul 27, 2015 8.780 8.970 8.570 8.830 432,803 -0.41(-4.44%)
Jul 24, 2015 9.600 9.654 9.190 9.240 144,118 -0.32(-3.35%)
Jul 23, 2015 9.610 9.910 9.380 9.560 210,662 -0.10(-1.04%)
Jul 22, 2015 9.280 9.680 9.280 9.660 176,808 +0.24(+2.55%)
Jul 21, 2015 9.210 9.700 9.210 9.420 223,535 +0.24(+2.61%)
Jul 20, 2015 9.280 9.400 8.990 9.180 108,812 -0.10(-1.08%)
Jul 17, 2015 9.500 9.720 9.240 9.280 175,896 -0.11(-1.17%)
Jul 16, 2015 9.040 9.570 9.040 9.390 167,901 +0.31(+3.41%)
Jul 15, 2015 9.660 9.660 8.900 9.080 279,005 -0.71(-7.25%)
Jul 14, 2015 9.110 9.970 9.090 9.790 332,862 +0.55(+5.95%)
Jul 13, 2015 9.070 9.304 9.010 9.240 232,843 -0.06(-0.65%)
Jul 10, 2015 9.520 9.770 9.070 9.300 425,478 +0.15(+1.64%)
Jul 09, 2015 10.06 10.36 9.080 9.150 732,043 +0.14(+1.61%)
Jul 08, 2015 8.550 9.260 8.460 9.005 468,903 -0.10(-1.15%)
Jul 07, 2015 9.520 9.520 8.210 9.110 1,475,503 -0.91(-9.08%)
Jul 06, 2015 10.50 10.50 9.520 10.02 1,007,594 -1.44(-12.57%)
Jul 02, 2015 11.51 11.46 11.46 11.46 400,300 -0.29(-2.47%)
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.