Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Xunlei Ltd ADR (NQ: XNET )

1.780 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 21, 2024	1.710	1.780	1.700	1.780	62,098	+0.03(+1.71%)
Jun 20, 2024	1.670	1.770	1.670	1.750	89,353	+0.05(+2.94%)
Jun 18, 2024	1.740	1.760	1.700	1.700	67,952	-0.06(-3.41%)
Jun 17, 2024	1.760	1.810	1.710	1.760	76,885	+0.05(+2.92%)
Jun 14, 2024	1.820	1.820	1.700	1.710	44,996	-0.08(-4.47%)
Jun 13, 2024	1.810	1.870	1.730	1.790	98,221	-0.05(-2.81%)
Jun 12, 2024	1.900	1.900	1.810	1.842	47,270	-0.01(-0.45%)
Jun 11, 2024	1.880	1.910	1.830	1.850	76,289	+0.00(+0.00%)
Jun 10, 2024	1.920	1.920	1.850	1.850	59,075	-0.06(-3.39%)
Jun 07, 2024	1.920	1.930	1.880	1.915	41,778	-0.00(-0.26%)
Jun 06, 2024	1.950	1.950	1.920	1.920	68,654	-0.05(-2.54%)
Jun 05, 2024	1.790	1.980	1.790	1.970	169,445	+0.19(+10.67%)
Jun 04, 2024	1.820	1.862	1.750	1.780	177,726	-0.03(-1.66%)
Jun 03, 2024	1.840	1.870	1.760	1.810	64,937	+0.00(+0.00%)
May 31, 2024	1.770	1.880	1.755	1.810	62,823	+0.06(+3.43%)
May 30, 2024	1.780	1.830	1.750	1.750	41,647	-0.08(-4.37%)
May 29, 2024	1.670	1.840	1.670	1.830	32,292	+0.08(+4.57%)
May 28, 2024	1.760	1.760	1.690	1.750	61,409	+0.00(+0.00%)
May 24, 2024	1.740	1.770	1.640	1.750	48,130	+0.04(+2.34%)
May 23, 2024	1.880	1.898	1.680	1.710	207,510	-0.17(-9.04%)
May 22, 2024	1.910	1.950	1.830	1.880	64,644	-0.04(-2.08%)
May 21, 2024	1.870	1.970	1.821	1.920	104,034	+0.04(+2.13%)
May 20, 2024	1.700	1.890	1.700	1.880	218,102	+0.13(+7.43%)
May 17, 2024	1.730	1.760	1.710	1.750	94,281	+0.05(+3.24%)
May 16, 2024	1.650	1.770	1.650	1.695	170,765	-0.02(-1.45%)
May 15, 2024	1.730	1.750	1.690	1.720	59,695	-0.02(-1.15%)
May 14, 2024	1.690	1.750	1.652	1.740	93,083	+0.02(+1.16%)
May 13, 2024	1.650	1.780	1.640	1.720	151,900	+0.07(+4.24%)
May 10, 2024	1.600	1.680	1.600	1.650	43,655	+0.03(+1.85%)
May 09, 2024	1.530	1.670	1.530	1.620	57,547	-0.01(-0.61%)
May 08, 2024	1.610	1.670	1.610	1.630	53,842	+0.01(+0.62%)
May 07, 2024	1.650	1.650	1.600	1.620	53,065	+0.01(+0.62%)
May 06, 2024	1.690	1.690	1.610	1.610	53,533	-0.04(-2.42%)
May 03, 2024	1.640	1.680	1.610	1.650	52,716	+0.03(+1.85%)
May 02, 2024	1.630	1.642	1.590	1.620	96,938	+0.07(+4.52%)
May 01, 2024	1.570	1.630	1.540	1.550	64,142	+0.02(+1.28%)
Apr 30, 2024	1.610	1.650	1.500	1.530	57,177	-0.11(-6.68%)
Apr 29, 2024	1.560	1.650	1.560	1.640	65,691	+0.07(+4.46%)
Apr 26, 2024	1.600	1.600	1.555	1.570	58,518	+0.01(+0.64%)
Apr 25, 2024	1.580	1.580	1.540	1.560	46,682	+0.00(+0.00%)
Apr 24, 2024	1.540	1.580	1.540	1.560	38,656	+0.00(+0.00%)
Apr 23, 2024	1.470	1.620	1.470	1.560	60,656	+0.08(+5.41%)
Apr 22, 2024	1.460	1.510	1.460	1.480	43,060	+0.00(+0.00%)
Apr 19, 2024	1.470	1.480	1.460	1.480	35,273	+0.01(+0.68%)
Apr 18, 2024	1.490	1.490	1.470	1.470	76,807	+0.00(+0.00%)
Apr 17, 2024	1.480	1.485	1.470	1.470	62,346	-0.01(-0.68%)
Apr 16, 2024	1.460	1.490	1.460	1.480	27,367	-0.01(-0.67%)
Apr 15, 2024	1.490	1.515	1.490	1.490	63,456	-0.01(-0.33%)
Apr 12, 2024	1.520	1.530	1.480	1.495	48,810	-0.03(-2.29%)
Apr 11, 2024	1.520	1.540	1.510	1.530	62,427	+0.01(+0.66%)
Apr 10, 2024	1.500	1.540	1.500	1.520	78,145	+0.02(+1.33%)
Apr 09, 2024	1.500	1.515	1.500	1.500	72,290	+0.01(+0.67%)
Apr 08, 2024	1.490	1.515	1.490	1.490	38,849	-0.02(-1.32%)
Apr 05, 2024	1.490	1.510	1.482	1.510	43,810	+0.01(+0.33%)
Apr 04, 2024	1.480	1.510	1.470	1.505	68,153	+0.02(+1.35%)
Apr 03, 2024	1.510	1.510	1.470	1.485	43,317	-0.02(-1.66%)
Apr 02, 2024	1.520	1.520	1.490	1.510	56,529	-0.01(-0.66%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Xunlei Ltd ADR (NQ: XNET )

Historical Prices