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 )

1.860 +0.010 (+0.54%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 11, 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, 2016 5.490 5.500 5.370 5.390 30,728 -0.06(-1.10%)
Sep 29, 2016 5.430 5.480 5.390 5.450 66,865 +0.00(+0.00%)
Sep 28, 2016 5.340 5.450 5.340 5.450 34,606 +0.10(+1.87%)
Sep 27, 2016 5.310 5.380 5.230 5.350 47,584 +0.05(+0.94%)
Sep 26, 2016 5.260 5.310 5.250 5.300 39,487 +0.01(+0.19%)
Sep 23, 2016 5.300 5.330 5.250 5.290 134,754 +0.01(+0.19%)
Sep 22, 2016 5.230 5.310 5.180 5.280 229,682 +0.10(+1.93%)
Sep 21, 2016 5.210 5.420 5.170 5.180 170,197 -0.02(-0.38%)
Sep 20, 2016 5.340 5.340 5.120 5.200 138,740 -0.07(-1.33%)
Sep 19, 2016 5.280 5.360 5.250 5.270 42,028 -0.03(-0.57%)
Sep 16, 2016 5.330 5.380 5.270 5.300 32,002 -0.02(-0.38%)
Sep 15, 2016 5.430 5.430 5.310 5.320 38,884 -0.03(-0.56%)
Sep 14, 2016 5.290 5.390 5.270 5.350 35,512 +0.06(+1.13%)
Sep 13, 2016 5.310 5.340 5.250 5.290 127,399 -0.05(-0.94%)
Sep 12, 2016 5.430 5.540 5.300 5.340 118,703 -0.14(-2.55%)
Sep 09, 2016 5.560 5.560 5.400 5.480 108,949 +0.05(+0.92%)
Sep 08, 2016 5.500 5.620 5.370 5.430 117,083 -0.08(-1.45%)
Sep 07, 2016 5.590 5.640 5.450 5.510 183,665 -0.03(-0.54%)
Sep 06, 2016 5.460 5.660 5.460 5.540 177,576 +0.09(+1.65%)
Sep 02, 2016 5.310 5.450 5.450 5.450 130,000 +0.14(+2.64%)
Sep 01, 2016 5.400 5.400 5.260 5.310 84,682 -0.09(-1.67%)
Aug 31, 2016 5.430 5.470 5.310 5.400 54,577 -0.03(-0.55%)
Aug 30, 2016 5.250 5.450 5.250 5.430 44,939 +0.04(+0.74%)
Aug 29, 2016 5.330 5.400 5.210 5.390 35,275 +0.14(+2.67%)
Aug 26, 2016 5.460 5.460 5.210 5.250 51,969 +0.00(+0.00%)
Aug 25, 2016 5.460 5.480 5.250 5.250 56,156 -0.05(-0.94%)
Aug 24, 2016 5.350 5.470 5.220 5.300 44,565 -0.05(-0.93%)
Aug 23, 2016 5.260 5.370 5.260 5.350 27,552 +0.08(+1.52%)
Aug 22, 2016 5.310 5.400 5.180 5.270 135,388 -0.07(-1.31%)
Aug 19, 2016 5.520 5.610 5.340 5.340 78,516 -0.18(-3.26%)
Aug 18, 2016 5.455 5.620 5.455 5.520 47,386 +0.02(+0.36%)
Aug 17, 2016 5.680 5.680 5.450 5.500 51,227 -0.08(-1.43%)
Aug 16, 2016 5.670 5.670 5.510 5.580 103,070 -0.09(-1.59%)
Aug 15, 2016 5.760 5.880 5.630 5.670 117,278 -0.09(-1.56%)
Aug 12, 2016 5.880 5.880 5.700 5.760 98,876 -0.08(-1.37%)
Aug 11, 2016 5.800 5.950 5.730 5.840 82,120 +0.07(+1.21%)
Aug 10, 2016 5.730 5.940 5.620 5.770 119,891 -0.17(-2.86%)
Aug 09, 2016 5.990 6.030 5.900 5.940 84,131 -0.06(-1.00%)
Aug 08, 2016 5.890 6.030 5.870 6.000 87,900 +0.11(+1.87%)
Aug 05, 2016 5.750 5.950 5.735 5.890 71,256 +0.15(+2.61%)
Aug 04, 2016 5.760 5.830 5.730 5.740 44,646 -0.04(-0.69%)
Aug 03, 2016 5.700 5.840 5.620 5.780 97,701 +0.06(+1.05%)
Aug 02, 2016 5.850 5.900 5.700 5.720 113,997 -0.16(-2.72%)
Aug 01, 2016 5.590 5.920 5.550 5.880 115,952 +0.33(+5.95%)
Jul 29, 2016 5.500 5.570 5.490 5.550 79,596 +0.06(+1.09%)
Jul 28, 2016 5.450 5.550 5.430 5.490 66,115 +0.04(+0.73%)
Jul 27, 2016 5.300 5.520 5.260 5.450 76,883 +0.13(+2.44%)
Jul 26, 2016 5.300 5.420 5.290 5.320 86,316 -0.02(-0.37%)
Jul 25, 2016 5.270 5.420 5.270 5.340 86,873 +0.03(+0.56%)
Jul 22, 2016 5.230 5.400 5.210 5.310 56,763 +0.02(+0.38%)
Jul 21, 2016 5.250 5.330 5.240 5.290 78,938 +0.00(+0.00%)
Jul 20, 2016 5.210 5.440 5.190 5.290 146,926 +0.06(+1.15%)
Jul 19, 2016 5.420 5.580 5.210 5.230 183,302 -0.27(-4.91%)
Jul 18, 2016 5.540 5.721 5.430 5.500 235,465 -0.09(-1.61%)
Jul 15, 2016 5.320 5.800 5.320 5.590 189,601 +0.23(+4.29%)
Jul 14, 2016 5.230 5.460 5.230 5.360 139,338 +0.10(+1.90%)
Jul 13, 2016 5.190 5.320 5.160 5.260 95,343 +0.03(+0.57%)
Jul 12, 2016 5.200 5.450 5.190 5.230 147,834 +0.00(+0.00%)
Jul 11, 2016 5.090 5.250 5.090 5.230 151,691 +0.14(+2.65%)
Jul 08, 2016 5.100 5.120 5.070 5.095 125,666 -0.00(-0.10%)
Jul 07, 2016 5.110 5.200 5.080 5.100 96,064 -0.08(-1.54%)
Jul 05, 2016 5.140 5.200 5.110 5.180 92,547 -0.01(-0.19%)
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.