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

Xunlei Limited - American Depositary Shares (NQ:XNET)

5.150 +0.370 (+7.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	4.790	4.940	4.770	4.780	150,938	-0.01(-0.21%)
May 15, 2025	4.470	4.800	4.402	4.790	199,398	+0.19(+4.13%)
May 14, 2025	4.710	4.765	4.560	4.600	206,991	-0.09(-1.92%)
May 13, 2025	4.650	4.750	4.604	4.690	166,682	+0.00(+0.00%)
May 12, 2025	4.560	4.760	4.490	4.690	401,554	+0.33(+7.45%)
May 09, 2025	4.540	4.685	4.360	4.365	114,610	-0.13(-3.00%)
May 08, 2025	4.380	4.510	4.300	4.500	163,112	+0.19(+4.41%)
May 07, 2025	4.410	4.446	4.250	4.310	126,647	-0.16(-3.58%)
May 06, 2025	4.370	4.540	4.320	4.470	99,009	+0.09(+2.05%)
May 05, 2025	4.420	4.510	4.365	4.380	926,489	-0.13(-2.88%)
May 02, 2025	4.320	4.520	4.290	4.510	219,364	+0.31(+7.38%)
May 01, 2025	4.220	4.280	4.090	4.200	189,184	-0.02(-0.47%)
Apr 30, 2025	4.130	4.240	4.078	4.220	141,396	+0.05(+1.20%)
Apr 29, 2025	4.370	4.400	4.110	4.170	359,936	-0.26(-5.87%)
Apr 28, 2025	4.370	4.700	4.360	4.430	895,818	+0.55(+14.18%)
Apr 25, 2025	3.999	3.999	3.800	3.880	245,442	-0.20(-4.90%)
Apr 24, 2025	3.860	4.100	3.860	4.080	137,878	+0.21(+5.43%)
Apr 23, 2025	3.900	4.130	3.840	3.870	382,560	+0.06(+1.57%)
Apr 22, 2025	3.720	3.810	3.635	3.810	186,920	+0.21(+5.83%)
Apr 21, 2025	3.720	3.830	3.600	3.600	129,945	-0.10(-2.70%)
Apr 17, 2025	3.550	3.730	3.510	3.700	197,975	+0.19(+5.41%)
Apr 16, 2025	3.530	3.575	3.375	3.510	1,146,359	-0.12(-3.31%)
Apr 15, 2025	3.570	3.680	3.555	3.630	117,484	+0.06(+1.68%)
Apr 14, 2025	3.400	3.590	3.390	3.570	364,080	+0.23(+6.89%)
Apr 11, 2025	3.160	3.360	3.050	3.340	310,943	+0.21(+6.71%)
Apr 10, 2025	3.180	3.250	3.030	3.130	608,591	-0.06(-1.88%)
Apr 09, 2025	3.000	3.250	2.825	3.190	895,482	+0.17(+5.63%)
Apr 08, 2025	3.300	3.400	2.970	3.020	746,909	-0.20(-6.21%)
Apr 07, 2025	3.050	3.640	3.050	3.220	1,157,627	-0.19(-5.57%)
Apr 04, 2025	3.780	3.900	3.350	3.410	1,448,432	-0.74(-17.83%)
Apr 03, 2025	4.400	4.520	4.150	4.150	477,276	-0.47(-10.17%)
Apr 02, 2025	4.540	4.680	4.440	4.620	342,898	-0.08(-1.70%)
Apr 01, 2025	4.490	4.730	4.400	4.700	250,589	+0.21(+4.68%)
Mar 31, 2025	4.350	4.590	4.350	4.490	411,296	+0.04(+0.90%)
Mar 28, 2025	4.540	4.690	4.390	4.450	348,028	-0.17(-3.68%)
Mar 27, 2025	4.680	4.770	4.520	4.620	333,110	+0.01(+0.22%)
Mar 26, 2025	4.790	4.870	4.560	4.610	544,151	-0.16(-3.35%)
Mar 25, 2025	4.950	5.118	4.770	4.770	463,105	-0.28(-5.54%)
Mar 24, 2025	5.120	5.390	5.050	5.050	747,528	-0.05(-0.98%)
Mar 21, 2025	4.890	5.160	4.860	5.100	620,265	+0.03(+0.59%)
Mar 20, 2025	5.080	5.180	4.760	5.070	888,451	-0.04(-0.78%)
Mar 19, 2025	4.460	5.300	4.280	5.110	1,920,852	+0.63(+14.06%)
Mar 18, 2025	4.680	4.750	4.390	4.480	1,390,571	-0.17(-3.66%)
Mar 17, 2025	4.800	4.850	4.520	4.650	586,068	+0.06(+1.31%)
Mar 14, 2025	5.060	5.190	4.335	4.590	906,100	-0.26(-5.36%)
Mar 13, 2025	4.750	5.150	4.420	4.850	939,162	-0.06(-1.22%)
Mar 12, 2025	5.460	5.460	4.780	4.910	945,023	-0.21(-4.20%)
Mar 11, 2025	4.700	5.520	4.700	5.125	2,754,268	+0.58(+12.89%)
Mar 10, 2025	4.980	4.980	4.340	4.540	3,099,454	+0.04(+0.89%)
Mar 07, 2025	4.050	4.620	3.900	4.500	989,810	+0.50(+12.50%)
Mar 06, 2025	4.430	4.430	3.930	4.000	1,750,136	-0.25(-5.88%)
Mar 05, 2025	3.980	4.450	3.970	4.250	1,533,571	+0.47(+12.43%)
Mar 04, 2025	3.600	3.970	3.460	3.780	572,371	+0.21(+5.88%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Xunlei Limited - American Depositary Shares (NQ:XNET)

Historical Prices