Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xunlei Ltd ADR (NQ: XNET )

1.810 +0.060 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2020 3.140 3.530 3.140 3.300 401,012 +0.11(+3.45%)
Mar 30, 2020 3.190 3.245 3.090 3.190 280,659 +0.01(+0.31%)
Mar 27, 2020 3.210 3.300 3.140 3.180 264,900 -0.25(-7.29%)
Mar 26, 2020 3.200 3.480 3.164 3.430 499,493 +0.18(+5.54%)
Mar 25, 2020 3.120 3.350 2.920 3.250 465,327 +0.19(+6.21%)
Mar 24, 2020 2.890 3.140 2.860 3.060 355,029 +0.24(+8.51%)
Mar 23, 2020 2.700 2.890 2.610 2.820 361,654 +0.13(+4.83%)
Mar 20, 2020 2.680 2.980 2.680 2.690 1,204,300 +0.05(+1.89%)
Mar 19, 2020 2.450 2.650 2.450 2.640 397,953 +0.16(+6.45%)
Mar 18, 2020 2.540 2.720 2.450 2.480 314,105 -0.35(-12.37%)
Mar 17, 2020 2.500 2.850 2.385 2.830 604,543 +0.45(+18.91%)
Mar 16, 2020 2.560 2.630 2.380 2.380 789,269 -0.50(-17.36%)
Mar 13, 2020 3.270 3.270 2.800 2.880 707,900 -0.14(-4.64%)
Mar 12, 2020 3.100 3.140 2.700 3.020 958,631 -0.35(-10.39%)
Mar 11, 2020 3.410 3.490 3.280 3.370 374,783 -0.12(-3.44%)
Mar 10, 2020 3.530 3.620 3.280 3.490 536,397 +0.04(+1.16%)
Mar 09, 2020 3.370 3.620 3.180 3.450 766,998 -0.27(-7.26%)
Mar 06, 2020 4.020 4.060 3.611 3.720 719,500 -0.29(-7.23%)
Mar 05, 2020 4.030 4.080 3.900 4.010 447,212 -0.06(-1.47%)
Mar 04, 2020 3.990 4.110 3.955 4.070 347,611 +0.09(+2.26%)
Mar 03, 2020 4.020 4.160 3.950 3.980 580,460 -0.01(-0.25%)
Mar 02, 2020 4.270 4.280 3.900 3.990 1,098,314 -0.36(-8.28%)
Feb 28, 2020 4.240 4.350 4.000 4.350 956,600 +0.07(+1.64%)
Feb 27, 2020 4.400 4.460 4.240 4.280 634,818 -0.17(-3.82%)
Feb 26, 2020 4.330 4.530 4.250 4.450 778,573 +0.17(+3.97%)
Feb 25, 2020 4.350 4.370 4.220 4.280 660,271 -0.06(-1.38%)
Feb 24, 2020 4.200 4.350 4.190 4.340 682,358 +0.00(+0.00%)
Feb 21, 2020 4.480 4.490 4.220 4.340 634,500 -0.15(-3.34%)
Feb 20, 2020 4.560 4.620 4.400 4.490 875,813 -0.14(-3.02%)
Feb 19, 2020 4.530 4.690 4.500 4.630 462,216 +0.09(+1.98%)
Feb 18, 2020 4.450 4.690 4.450 4.540 287,418 +0.00(+0.00%)
Feb 14, 2020 4.700 4.700 4.475 4.540 353,300 -0.16(-3.40%)
Feb 13, 2020 4.600 4.730 4.430 4.700 458,732 -0.03(-0.63%)
Feb 12, 2020 4.460 4.800 4.374 4.730 1,485,627 +0.30(+6.77%)
Feb 11, 2020 4.250 4.700 4.140 4.430 1,199,409 +0.22(+5.23%)
Feb 10, 2020 4.220 4.240 4.120 4.210 395,501 -0.07(-1.64%)
Feb 07, 2020 4.770 4.770 4.210 4.280 2,039,700 +0.05(+1.18%)
Feb 06, 2020 4.400 4.407 4.200 4.230 605,233 -0.15(-3.42%)
Feb 05, 2020 4.420 4.430 4.190 4.380 462,885 +0.01(+0.23%)
Feb 04, 2020 4.270 4.410 4.200 4.370 1,088,751 +0.21(+5.05%)
Feb 03, 2020 4.210 4.370 4.135 4.160 484,409 -0.07(-1.65%)
Jan 31, 2020 4.370 4.370 4.220 4.230 605,600 -0.17(-3.86%)
Jan 30, 2020 4.390 4.500 4.280 4.400 542,832 -0.11(-2.44%)
Jan 29, 2020 4.520 4.590 4.320 4.510 540,249 +0.02(+0.45%)
Jan 28, 2020 4.490 4.540 4.335 4.490 359,494 +0.04(+0.90%)
Jan 27, 2020 4.000 4.480 3.940 4.450 890,849 +0.05(+1.14%)
Jan 24, 2020 4.700 4.740 4.390 4.400 822,300 -0.17(-3.72%)
Jan 23, 2020 4.950 5.030 4.450 4.570 2,130,188 -0.53(-10.39%)
Jan 22, 2020 5.320 5.490 5.030 5.100 940,391 -0.19(-3.59%)
Jan 21, 2020 5.460 5.550 5.160 5.290 1,227,287 -0.28(-5.03%)
Jan 17, 2020 5.700 5.760 5.440 5.570 1,642,900 -0.08(-1.42%)
Jan 16, 2020 5.070 5.940 5.070 5.650 3,138,641 +0.57(+11.22%)
Jan 15, 2020 5.090 5.260 5.027 5.080 582,410 +0.03(+0.59%)
Jan 14, 2020 5.260 5.310 5.000 5.050 782,253 -0.23(-4.36%)
Jan 13, 2020 5.000 5.340 5.000 5.280 1,142,982 +0.29(+5.81%)
Jan 10, 2020 5.000 5.295 4.930 4.990 1,191,200 -0.04(-0.80%)
Jan 09, 2020 4.880 5.080 4.760 5.030 1,009,711 +0.17(+3.50%)
Jan 08, 2020 4.750 4.970 4.730 4.860 716,626 +0.08(+1.67%)
Jan 07, 2020 4.830 5.150 4.730 4.780 1,643,029 +0.00(+0.00%)
Jan 06, 2020 4.700 4.870 4.680 4.780 491,167 +0.07(+1.49%)
Jan 03, 2020 4.830 4.900 4.660 4.710 873,500 -0.18(-3.68%)
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.