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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Xunlei Limited - American Depositary Shares (NQ:XNET)

5.870 -0.060 (-1.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	5.710	5.930	5.550	5.870	126,257	-0.06(-1.01%)
Apr 01, 2026	5.610	6.080	5.610	5.930	233,619	+0.37(+6.65%)
Mar 31, 2026	5.580	5.710	5.500	5.560	321,476	+0.06(+1.09%)
Mar 30, 2026	5.590	5.680	5.440	5.500	258,649	-0.08(-1.43%)
Mar 27, 2026	5.650	5.800	5.580	5.580	385,009	-0.05(-0.89%)
Mar 26, 2026	5.750	5.970	5.620	5.630	302,768	-0.27(-4.58%)
Mar 25, 2026	5.770	5.990	5.770	5.900	266,085	+0.16(+2.79%)
Mar 24, 2026	5.900	5.910	5.660	5.740	260,352	-0.14(-2.38%)
Mar 23, 2026	5.710	6.075	5.690	5.880	308,164	+0.05(+0.86%)
Mar 20, 2026	6.160	6.170	5.750	5.830	321,948	-0.33(-5.36%)
Mar 19, 2026	6.140	6.460	6.040	6.160	261,801	-0.12(-1.91%)
Mar 18, 2026	6.310	6.500	6.260	6.280	316,112	-0.02(-0.32%)
Mar 17, 2026	6.520	6.735	6.300	6.300	247,246	-0.16(-2.48%)
Mar 16, 2026	7.180	7.300	6.440	6.460	405,876	-0.54(-7.71%)
Mar 13, 2026	6.540	7.560	6.470	7.000	921,535	+0.44(+6.71%)
Mar 12, 2026	6.900	6.940	6.180	6.560	624,195	+0.52(+8.61%)
Mar 11, 2026	5.860	6.080	5.860	6.040	305,253	+0.20(+3.42%)
Mar 10, 2026	5.780	5.968	5.657	5.840	218,527	+0.06(+1.04%)
Mar 09, 2026	5.510	5.800	5.430	5.780	114,641	+0.21(+3.77%)
Mar 06, 2026	5.690	5.780	5.550	5.570	166,903	-0.09(-1.59%)
Mar 05, 2026	5.640	5.850	5.550	5.660	192,196	-0.06(-1.05%)
Mar 04, 2026	5.500	5.880	5.500	5.720	216,075	+0.27(+4.95%)
Mar 03, 2026	5.550	5.550	5.160	5.450	357,071	-0.28(-4.89%)
Mar 02, 2026	5.570	5.820	5.540	5.730	191,689	+0.01(+0.17%)
Feb 27, 2026	5.910	5.975	5.610	5.720	198,550	-0.30(-4.98%)
Feb 26, 2026	5.950	6.020	5.880	6.020	149,034	+0.01(+0.17%)
Feb 25, 2026	6.060	6.160	5.920	6.010	175,786	-0.01(-0.17%)
Feb 24, 2026	5.760	6.070	5.760	6.020	344,063	+0.21(+3.61%)
Feb 23, 2026	5.850	5.895	5.750	5.810	106,246	-0.06(-1.02%)
Feb 20, 2026	5.730	5.950	5.730	5.870	115,573	+0.06(+1.03%)
Feb 19, 2026	5.660	5.840	5.570	5.810	71,774	+0.06(+1.04%)
Feb 18, 2026	5.780	5.910	5.710	5.750	82,381	-0.01(-0.17%)
Feb 17, 2026	5.790	5.805	5.500	5.760	138,560	-0.03(-0.52%)
Feb 13, 2026	5.800	5.850	5.710	5.790	134,074	-0.01(-0.17%)
Feb 12, 2026	5.820	5.910	5.553	5.800	166,734	-0.02(-0.34%)
Feb 11, 2026	5.930	5.940	5.710	5.820	183,183	-0.08(-1.36%)
Feb 10, 2026	5.950	6.120	5.850	5.900	186,388	-0.06(-1.01%)
Feb 09, 2026	5.800	6.030	5.790	5.960	149,943	+0.16(+2.76%)
Feb 06, 2026	5.490	5.800	5.338	5.800	320,591	+0.51(+9.64%)
Feb 05, 2026	5.520	5.730	5.245	5.290	485,920	-0.35(-6.21%)
Feb 04, 2026	5.860	5.959	5.550	5.640	393,744	-0.31(-5.21%)
Feb 03, 2026	6.152	6.206	5.830	5.950	323,798	-0.23(-3.72%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Xunlei Limited - American Depositary Shares (NQ:XNET)

Historical Prices