Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Xunlei Ltd ADR (NQ: XNET )

1.650 +0.030 (+1.85%)
Streaming Delayed Price Updated: 3:24 PM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024 1.690 1.710 1.660 1.660 37,358 -0.06(-3.49%)
Jul 31, 2024 1.740 1.740 1.690 1.720 22,895 +0.05(+2.99%)
Jul 30, 2024 1.700 1.733 1.660 1.670 30,076 -0.03(-1.76%)
Jul 29, 2024 1.660 1.705 1.650 1.700 33,739 +0.04(+2.53%)
Jul 26, 2024 1.670 1.694 1.630 1.658 70,299 -0.01(-0.72%)
Jul 25, 2024 1.670 1.710 1.670 1.670 31,975 -0.02(-0.89%)
Jul 24, 2024 1.720 1.750 1.680 1.685 50,253 -0.03(-2.03%)
Jul 23, 2024 1.690 1.750 1.690 1.720 27,738 +0.00(+0.00%)
Jul 22, 2024 1.690 1.730 1.630 1.720 66,181 +0.05(+2.99%)
Jul 19, 2024 1.670 1.700 1.670 1.670 9,563 -0.03(-1.47%)
Jul 18, 2024 1.650 1.730 1.650 1.695 35,637 +0.05(+2.73%)
Jul 17, 2024 1.630 1.721 1.620 1.650 65,513 +0.03(+1.85%)
Jul 16, 2024 1.660 1.660 1.560 1.620 291,425 -0.03(-1.82%)
Jul 15, 2024 1.810 1.820 1.600 1.650 244,430 -0.16(-8.59%)
Jul 12, 2024 1.790 1.830 1.780 1.805 52,857 +0.01(+0.84%)
Jul 11, 2024 1.830 1.860 1.720 1.790 71,874 -0.07(-3.76%)
Jul 10, 2024 1.850 1.880 1.840 1.860 22,889 +0.04(+1.92%)
Jul 09, 2024 1.760 1.840 1.760 1.825 44,831 +0.04(+2.53%)
Jul 08, 2024 1.750 1.790 1.750 1.780 48,277 +0.03(+1.71%)
Jul 05, 2024 1.710 1.750 1.690 1.750 46,460 +0.04(+2.34%)
Jul 03, 2024 1.670 1.720 1.670 1.710 92,016 +0.03(+1.79%)
Jul 02, 2024 1.650 1.680 1.640 1.680 54,037 +0.03(+1.82%)
Jul 01, 2024 1.680 1.730 1.650 1.650 35,856 -0.03(-1.79%)
Jun 28, 2024 1.710 1.713 1.680 1.680 33,515 -0.03(-1.47%)
Jun 27, 2024 1.692 1.750 1.692 1.705 58,047 -0.03(-2.01%)
Jun 26, 2024 1.710 1.750 1.660 1.740 52,054 +0.02(+1.16%)
Jun 25, 2024 1.740 1.740 1.710 1.720 34,709 -0.03(-1.71%)
Jun 24, 2024 1.760 1.800 1.740 1.750 43,776 -0.03(-1.69%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.