Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xunlei Ltd ADR (NQ: XNET )

2.130 +0.280 (+15.14%)
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 1.880 1.900 1.762 1.850 117,454 +0.00(+0.00%)
Sep 30, 2024 1.900 1.950 1.810 1.850 399,588 +0.02(+1.09%)
Sep 27, 2024 1.790 1.899 1.760 1.830 194,880 +0.09(+5.17%)
Sep 26, 2024 1.740 1.749 1.660 1.740 191,573 +0.09(+5.45%)
Sep 25, 2024 1.610 1.680 1.610 1.650 36,152 +0.00(+0.30%)
Sep 24, 2024 1.630 1.650 1.590 1.645 127,552 +0.08(+5.11%)
Sep 23, 2024 1.560 1.570 1.530 1.565 46,110 +0.02(+1.29%)
Sep 20, 2024 1.630 1.630 1.510 1.545 58,180 -0.06(-3.74%)
Sep 19, 2024 1.610 1.655 1.600 1.605 65,081 -0.02(-1.53%)
Sep 18, 2024 1.620 1.650 1.610 1.630 34,080 +0.01(+0.62%)
Sep 17, 2024 1.630 1.630 1.590 1.620 40,644 +0.04(+2.53%)
Sep 16, 2024 1.580 1.590 1.570 1.580 23,998 +0.00(+0.00%)
Sep 13, 2024 1.560 1.589 1.550 1.580 36,538 +0.01(+0.64%)
Sep 12, 2024 1.560 1.605 1.560 1.570 24,677 +0.03(+1.95%)
Sep 11, 2024 1.550 1.580 1.510 1.540 28,550 -0.00(-0.32%)
Sep 10, 2024 1.510 1.570 1.510 1.545 28,741 +0.02(+1.64%)
Sep 09, 2024 1.510 1.560 1.510 1.520 51,401 -0.03(-1.94%)
Sep 06, 2024 1.570 1.570 1.540 1.550 31,309 +0.00(+0.00%)
Sep 05, 2024 1.570 1.570 1.550 1.550 12,783 -0.01(-0.96%)
Sep 04, 2024 1.580 1.580 1.550 1.565 26,021 -0.02(-0.95%)
Sep 03, 2024 1.620 1.620 1.510 1.580 102,577 -0.04(-2.77%)
Aug 30, 2024 1.640 1.657 1.610 1.625 31,407 -0.01(-0.91%)
Aug 29, 2024 1.600 1.647 1.581 1.640 29,357 +0.05(+3.14%)
Aug 28, 2024 1.615 1.615 1.570 1.590 27,741 -0.04(-2.45%)
Aug 27, 2024 1.590 1.630 1.580 1.630 33,422 +0.02(+1.24%)
Aug 26, 2024 1.630 1.650 1.600 1.610 26,129 -0.04(-2.42%)
Aug 23, 2024 1.610 1.655 1.600 1.650 17,509 +0.03(+1.85%)
Aug 22, 2024 1.620 1.630 1.610 1.620 21,927 +0.01(+0.62%)
Aug 21, 2024 1.670 1.690 1.610 1.610 29,020 -0.07(-4.17%)
Aug 20, 2024 1.670 1.725 1.640 1.680 51,127 +0.00(+0.07%)
Aug 19, 2024 1.580 1.680 1.580 1.679 54,123 +0.07(+4.51%)
Aug 16, 2024 1.620 1.620 1.580 1.607 64,458 +0.00(+0.09%)
Aug 15, 2024 1.620 1.620 1.550 1.605 34,275 +0.00(+0.31%)
Aug 14, 2024 1.570 1.600 1.562 1.600 19,428 +0.01(+0.63%)
Aug 13, 2024 1.590 1.620 1.568 1.590 46,030 -0.01(-0.63%)
Aug 12, 2024 1.605 1.615 1.580 1.600 25,043 +0.00(+0.00%)
Aug 09, 2024 1.610 1.620 1.590 1.600 23,048 +0.00(+0.00%)
Aug 08, 2024 1.550 1.600 1.550 1.600 17,918 +0.05(+3.23%)
Aug 07, 2024 1.560 1.610 1.550 1.550 39,676 +0.00(+0.00%)
Aug 06, 2024 1.590 1.590 1.460 1.550 229,742 -0.05(-3.13%)
Aug 05, 2024 1.630 1.630 1.560 1.600 83,595 -0.04(-2.44%)
Aug 02, 2024 1.660 1.670 1.640 1.640 23,344 -0.02(-1.20%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.