Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Xunlei Ltd ADR (NQ: XNET )

1.750 +0.040 (+2.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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 San Rafael

Find A Business

or Browse Listings

Xunlei Ltd ADR (NQ: XNET )

Historical Prices