Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Xunlei Limited - American Depositary Shares (NQ:XNET)

4.410 -0.210 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 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 01, 2025 4.470 4.570 4.140 4.410 537,742 -0.21(-4.55%)
Jul 31, 2025 4.680 4.840 4.600 4.620 170,196 -0.10(-2.12%)
Jul 30, 2025 4.890 4.980 4.660 4.720 322,042 -0.16(-3.28%)
Jul 29, 2025 5.200 5.320 4.850 4.880 487,531 -0.21(-4.13%)
Jul 28, 2025 5.000 5.140 4.870 5.090 547,010 +0.14(+2.83%)
Jul 25, 2025 4.940 5.000 4.820 4.950 270,427 -0.04(-0.80%)
Jul 24, 2025 4.920 5.100 4.900 4.990 356,471 +0.03(+0.60%)
Jul 23, 2025 4.760 5.025 4.720 4.960 511,443 +0.23(+4.86%)
Jul 22, 2025 4.610 4.870 4.510 4.730 393,502 +0.12(+2.60%)
Jul 21, 2025 4.510 4.660 4.489 4.610 769,418 +0.14(+3.13%)
Jul 18, 2025 4.450 4.660 4.420 4.470 509,754 +0.10(+2.29%)
Jul 17, 2025 4.460 4.473 4.350 4.370 283,715 -0.06(-1.35%)
Jul 16, 2025 4.640 4.655 4.410 4.430 479,004 -0.24(-5.14%)
Jul 15, 2025 4.660 4.750 4.580 4.670 244,699 +0.12(+2.64%)
Jul 14, 2025 4.600 4.737 4.510 4.550 218,311 -0.04(-0.98%)
Jul 11, 2025 4.640 4.890 4.570 4.595 625,185 -0.04(-0.97%)
Jul 10, 2025 4.790 4.790 4.590 4.640 231,434 -0.13(-2.73%)
Jul 09, 2025 4.760 4.780 4.565 4.770 1,064,028 -0.04(-0.83%)
Jul 08, 2025 4.530 4.910 4.505 4.810 911,023 +0.34(+7.61%)
Jul 07, 2025 4.420 4.550 4.410 4.470 400,630 -0.08(-1.76%)
Jul 03, 2025 4.550 4.600 4.440 4.550 257,433 +0.00(+0.00%)
Jul 02, 2025 4.320 4.580 4.320 4.550 393,761 +0.23(+5.32%)
Jul 01, 2025 4.050 4.350 4.020 4.320 442,958 +0.27(+6.67%)
Jun 30, 2025 4.040 4.165 4.020 4.050 418,942 -0.05(-1.22%)
Jun 27, 2025 4.240 4.245 4.060 4.100 334,853 -0.17(-3.98%)
Jun 26, 2025 4.160 4.280 4.040 4.270 557,624 +0.10(+2.40%)
Jun 25, 2025 4.460 4.460 4.150 4.170 497,822 -0.24(-5.44%)
Jun 24, 2025 4.330 4.495 4.280 4.410 660,246 +0.11(+2.56%)
Jun 23, 2025 4.260 4.350 4.190 4.300 934,291 -0.02(-0.46%)
Jun 20, 2025 4.640 4.650 4.260 4.320 1,328,057 -0.40(-8.57%)
Jun 18, 2025 4.910 4.929 4.720 4.725 619,416 +0.04(+0.96%)
Jun 17, 2025 5.050 5.110 4.650 4.680 775,651 -0.49(-9.48%)
Jun 16, 2025 5.100 5.320 5.010 5.170 616,356 +0.15(+2.99%)
Jun 13, 2025 5.370 5.520 5.010 5.020 689,562 -0.42(-7.72%)
Jun 12, 2025 5.020 5.580 4.830 5.440 1,826,561 +0.49(+9.79%)
Jun 11, 2025 6.480 6.550 4.900 4.955 7,057,582 -1.46(-22.82%)
Jun 10, 2025 6.290 6.450 5.930 6.420 1,161,053 +0.29(+4.73%)
Jun 09, 2025 6.180 6.600 6.030 6.130 1,061,079 +0.25(+4.25%)
Jun 06, 2025 5.950 5.950 5.760 5.880 247,891 +0.01(+0.17%)
Jun 05, 2025 6.000 6.000 5.700 5.870 449,690 -0.14(-2.33%)
Jun 04, 2025 5.930 6.030 5.670 6.010 731,158 +0.20(+3.44%)
Jun 03, 2025 5.700 5.890 5.580 5.810 648,960 +0.28(+5.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.