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

Xunlei Ltd ADR (NQ: XNET )

1.915 -0.005 (-0.26%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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, 2022 1.880 1.890 1.735 1.760 380,258 +0.01(+0.57%)
Mar 30, 2022 1.670 1.790 1.655 1.750 187,549 +0.07(+4.17%)
Mar 29, 2022 1.690 1.710 1.645 1.680 197,204 +0.01(+0.60%)
Mar 28, 2022 1.700 1.710 1.640 1.670 161,351 -0.02(-1.18%)
Mar 25, 2022 1.820 1.848 1.680 1.690 449,369 -0.15(-8.15%)
Mar 24, 2022 1.830 1.840 1.740 1.840 202,682 +0.02(+1.10%)
Mar 23, 2022 1.770 1.870 1.710 1.820 201,140 +0.04(+2.25%)
Mar 22, 2022 1.790 1.820 1.730 1.780 363,726 +0.06(+3.49%)
Mar 21, 2022 1.610 1.730 1.610 1.720 290,685 +0.09(+5.52%)
Mar 18, 2022 1.600 1.830 1.545 1.630 759,589 +0.15(+10.14%)
Mar 17, 2022 1.650 1.650 1.450 1.480 541,440 -0.11(-6.92%)
Mar 16, 2022 1.540 1.630 1.450 1.590 837,453 +0.37(+30.33%)
Mar 15, 2022 1.120 1.240 1.120 1.220 331,757 +0.06(+5.17%)
Mar 14, 2022 1.300 1.300 1.150 1.160 647,865 -0.15(-11.45%)
Mar 11, 2022 1.450 1.460 1.300 1.310 246,157 -0.10(-7.09%)
Mar 10, 2022 1.470 1.470 1.390 1.410 168,762 -0.10(-6.62%)
Mar 09, 2022 1.449 1.540 1.449 1.510 170,004 +0.08(+5.59%)
Mar 08, 2022 1.420 1.470 1.390 1.430 172,048 +0.00(+0.00%)
Mar 07, 2022 1.450 1.460 1.410 1.430 364,998 -0.05(-3.38%)
Mar 04, 2022 1.650 1.660 1.460 1.480 448,764 -0.15(-9.20%)
Mar 03, 2022 1.750 1.750 1.610 1.630 647,270 -0.08(-4.68%)
Mar 02, 2022 1.710 1.730 1.650 1.710 123,592 +0.00(+0.00%)
Mar 01, 2022 1.720 1.740 1.670 1.710 83,416 +0.00(+0.00%)
Feb 28, 2022 1.690 1.750 1.670 1.710 109,225 -0.01(-0.58%)
Feb 25, 2022 1.750 1.750 1.691 1.720 57,445 -0.01(-0.58%)
Feb 24, 2022 1.650 1.730 1.610 1.730 176,730 +0.07(+4.22%)
Feb 23, 2022 1.760 1.760 1.660 1.660 187,676 -0.10(-5.68%)
Feb 22, 2022 1.620 1.760 1.620 1.760 292,438 +0.02(+1.15%)
Feb 18, 2022 1.740 0 -0.09(-4.92%)
Feb 17, 2022 1.870 1.870 1.810 1.830 92,841 -0.03(-1.61%)
Feb 16, 2022 1.840 1.890 1.800 1.860 171,690 +0.04(+2.20%)
Feb 15, 2022 1.780 1.840 1.750 1.820 144,664 +0.06(+3.41%)
Feb 14, 2022 1.750 1.790 1.720 1.760 139,849 -0.02(-1.12%)
Feb 11, 2022 1.820 1.850 1.760 1.780 106,811 -0.04(-2.20%)
Feb 10, 2022 1.790 1.910 1.790 1.820 139,706 -0.02(-1.09%)
Feb 09, 2022 1.760 1.860 1.760 1.840 196,177 +0.09(+5.14%)
Feb 08, 2022 1.760 1.790 1.730 1.750 86,938 +0.01(+0.57%)
Feb 07, 2022 1.755 1.780 1.720 1.740 102,693 +0.02(+1.16%)
Feb 04, 2022 1.670 1.740 1.650 1.720 114,221 +0.04(+2.38%)
Feb 03, 2022 1.720 1.670 1.680 163,631 -0.09(-5.08%)
Feb 02, 2022 1.800 1.820 1.720 1.770 136,427 -0.03(-1.67%)
Feb 01, 2022 1.830 1.850 1.755 1.800 239,156 -0.01(-0.55%)
Jan 31, 2022 1.720 1.810 174,280 +0.12(+7.10%)
Jan 28, 2022 1.660 1.710 1.610 1.690 206,389 +0.03(+1.81%)
Jan 27, 2022 1.730 1.730 1.660 1.660 180,799 -0.06(-3.49%)
Jan 26, 2022 1.790 1.820 1.690 1.720 117,395 -0.04(-2.27%)
Jan 25, 2022 1.740 1.790 1.720 1.760 113,741 -0.01(-0.56%)
Jan 24, 2022 1.760 1.800 1.660 1.770 390,160 -0.04(-2.21%)
Jan 21, 2022 1.870 1.880 1.800 1.810 304,297 -0.07(-3.72%)
Jan 20, 2022 1.920 1.950 1.870 1.880 200,955 +0.02(+1.08%)
Jan 19, 2022 1.840 1.890 1.830 1.860 280,216 +0.02(+1.09%)
Jan 18, 2022 1.880 1.890 1.830 1.840 407,086 -0.08(-4.17%)
Jan 14, 2022 1.920 0 +0.04(+2.13%)
Jan 13, 2022 1.950 1.968 1.880 1.880 189,090 -0.07(-3.59%)
Jan 12, 2022 1.960 1.970 1.910 1.950 246,789 +0.01(+0.52%)
Jan 11, 2022 1.860 1.960 1.860 1.940 231,532 +0.07(+3.74%)
Jan 10, 2022 1.850 1.895 1.840 1.870 207,632 -0.02(-1.06%)
Jan 07, 2022 1.930 1.960 1.850 1.890 236,775 +0.01(+0.53%)
Jan 06, 2022 1.860 1.920 1.810 1.880 220,235 +0.02(+1.08%)
Jan 05, 2022 2.010 2.010 1.860 1.860 480,200 -0.09(-4.62%)
Jan 04, 2022 2.050 2.060 1.930 1.950 278,913 -0.10(-4.88%)
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.