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 (%)
May 31, 2022 1.270 1.320 1.260 1.260 280,910 +0.01(+0.80%)
May 27, 2022 1.230 1.265 1.230 1.250 187,801 +0.05(+4.17%)
May 26, 2022 1.210 1.260 1.190 1.200 297,347 +0.07(+6.43%)
May 25, 2022 1.210 1.260 1.090 1.127 397,627 -0.09(-7.58%)
May 24, 2022 1.270 1.283 1.210 1.220 256,717 -0.10(-7.58%)
May 23, 2022 1.330 1.370 1.290 1.320 148,158 -0.05(-3.65%)
May 20, 2022 1.400 1.410 1.320 1.370 109,856 +0.00(+0.00%)
May 19, 2022 1.330 1.420 1.330 1.370 96,435 +0.04(+3.01%)
May 18, 2022 1.400 1.480 1.330 1.330 192,204 -0.07(-5.00%)
May 17, 2022 1.330 1.420 1.310 1.400 294,531 +0.16(+12.90%)
May 16, 2022 1.210 1.270 1.200 1.240 172,393 +0.01(+0.81%)
May 13, 2022 1.170 1.250 1.141 1.230 195,220 +0.10(+8.85%)
May 12, 2022 1.100 1.160 1.080 1.130 247,576 +0.01(+0.89%)
May 11, 2022 1.200 1.210 1.110 1.120 272,006 -0.08(-6.67%)
May 10, 2022 1.270 1.270 1.170 1.200 148,576 -0.01(-0.83%)
May 09, 2022 1.250 1.260 1.180 1.210 276,498 -0.08(-6.20%)
May 06, 2022 1.330 1.330 1.270 1.290 132,968 -0.05(-3.73%)
May 05, 2022 1.370 1.400 1.313 1.340 79,010 -0.08(-5.63%)
May 04, 2022 1.380 1.430 1.350 1.420 106,121 +0.04(+2.90%)
May 03, 2022 1.410 1.439 1.380 1.380 166,214 -0.03(-2.13%)
May 02, 2022 1.390 1.430 1.360 1.410 258,746 +0.02(+1.44%)
Apr 29, 2022 1.390 1.450 1.380 1.390 190,610 +0.04(+2.96%)
Apr 28, 2022 1.340 1.399 1.300 1.350 88,156 +0.01(+0.75%)
Apr 27, 2022 1.360 1.417 1.340 1.340 58,119 -0.01(-0.74%)
Apr 26, 2022 1.430 1.430 1.350 1.350 162,804 -0.10(-6.90%)
Apr 25, 2022 1.420 1.450 1.390 1.450 97,584 +0.01(+0.69%)
Apr 22, 2022 1.460 1.499 1.420 1.440 87,663 -0.01(-0.69%)
Apr 21, 2022 1.540 1.541 1.430 1.450 169,479 -0.09(-5.84%)
Apr 20, 2022 1.610 1.610 1.511 1.540 213,586 -0.07(-4.35%)
Apr 19, 2022 1.620 1.630 1.580 1.610 89,772 -0.01(-0.62%)
Apr 18, 2022 1.650 1.660 1.580 1.620 109,875 -0.05(-2.99%)
Apr 14, 2022 1.700 1.720 1.650 1.670 53,747 -0.02(-1.18%)
Apr 13, 2022 1.690 1.720 1.680 1.690 95,373 +0.00(+0.00%)
Apr 12, 2022 1.700 1.750 1.680 1.690 69,668 +0.01(+0.60%)
Apr 11, 2022 1.750 1.770 1.640 1.680 209,003 -0.12(-6.67%)
Apr 08, 2022 1.840 1.840 1.763 1.800 65,955 -0.04(-2.17%)
Apr 07, 2022 1.870 1.875 1.775 1.840 103,826 -0.01(-0.54%)
Apr 06, 2022 1.850 1.880 1.760 1.850 177,642 -0.06(-3.14%)
Apr 05, 2022 1.950 1.970 1.840 1.910 130,431 -0.03(-1.55%)
Apr 04, 2022 1.850 1.970 1.850 1.940 268,735 +0.13(+7.18%)
Apr 01, 2022 1.870 1.890 1.783 1.810 270,147 +0.05(+2.84%)
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%)
Jan 03, 2022 2.010 2.060 1.970 2.050 236,168 +0.04(+1.99%)
Dec 31, 2021 2.030 2.065 1.990 2.010 526,966 -0.02(-0.99%)
Dec 30, 2021 1.950 2.040 1.940 2.030 745,589 +0.11(+5.73%)
Dec 29, 2021 2.010 2.010 1.900 1.920 380,323 -0.05(-2.54%)
Dec 28, 2021 2.050 2.100 1.940 1.970 288,186 -0.08(-3.90%)
Dec 27, 2021 2.140 2.140 2.050 2.050 174,655 -0.08(-3.76%)
Dec 23, 2021 2.110 2.130 2.030 2.130 260,689 +0.07(+3.40%)
Dec 22, 2021 2.080 2.165 2.045 2.060 173,568 -0.05(-2.37%)
Dec 21, 2021 2.000 2.120 1.990 2.110 370,621 +0.14(+7.11%)
Dec 20, 2021 2.000 2.070 1.910 1.970 572,475 -0.06(-2.96%)
Dec 17, 2021 1.850 2.060 1.840 2.030 3,797,747 +0.14(+7.41%)
Dec 16, 2021 1.980 2.100 1.890 1.890 1,228,112 -0.08(-4.06%)
Dec 15, 2021 2.090 2.090 1.910 1.970 1,481,418 -0.13(-6.19%)
Dec 14, 2021 2.140 2.140 2.090 2.100 472,071 +0.02(+0.96%)
Dec 13, 2021 2.300 2.310 2.080 2.080 1,872,246 -0.36(-14.75%)
Dec 10, 2021 2.400 2.500 2.360 2.440 276,553 +0.06(+2.52%)
Dec 09, 2021 2.500 2.545 2.370 2.380 324,942 -0.10(-4.03%)
Dec 08, 2021 2.390 2.600 2.345 2.480 227,872 +0.11(+4.64%)
Dec 07, 2021 2.410 2.470 2.360 2.370 444,811 +0.04(+1.72%)
Dec 06, 2021 2.190 2.430 2.120 2.330 521,594 +0.13(+5.91%)
Dec 03, 2021 2.270 2.308 2.180 2.200 736,436 -0.12(-5.17%)
Dec 02, 2021 2.360 2.440 2.280 2.320 535,211 -0.02(-0.85%)
Dec 01, 2021 2.410 2.530 2.330 2.340 478,536 -0.01(-0.43%)
Nov 30, 2021 2.610 2.610 2.570 2.350 1,002,514 -0.24(-9.27%)
Nov 29, 2021 2.600 2.686 2.570 2.590 448,340 +0.00(+0.00%)
Nov 26, 2021 2.650 2.677 2.580 2.590 307,387 -0.16(-5.82%)
Nov 24, 2021 2.680 2.760 2.650 2.750 161,299 +0.02(+0.73%)
Nov 23, 2021 2.710 2.757 2.640 2.730 225,042 +0.01(+0.37%)
Nov 22, 2021 2.740 2.890 2.700 2.720 309,237 +0.00(+0.00%)
Nov 19, 2021 2.750 2.820 2.720 2.720 244,415 -0.01(-0.37%)
Nov 18, 2021 2.940 2.790 2.740 2.730 588,115 -0.16(-5.54%)
Nov 17, 2021 3.030 3.080 2.890 2.890 270,954 -0.12(-3.99%)
Nov 16, 2021 3.030 3.030 2.950 3.010 224,557 -0.03(-0.99%)
Nov 15, 2021 3.200 3.200 3.010 3.040 237,367 -0.12(-3.80%)
Nov 12, 2021 2.950 3.240 2.900 3.160 466,626 +0.19(+6.40%)
Nov 11, 2021 2.980 3.080 2.838 2.970 694,139 +0.17(+6.07%)
Nov 10, 2021 2.790 2.800 335,743 -0.03(-1.06%)
Nov 09, 2021 2.870 2.870 2.750 2.830 362,695 +0.02(+0.71%)
Nov 08, 2021 2.900 2.955 2.750 2.810 797,279 -0.07(-2.43%)
Nov 05, 2021 2.960 2.970 2.860 2.880 247,588 -0.04(-1.37%)
Nov 04, 2021 3.020 3.020 2.890 2.920 241,188 -0.08(-2.67%)
Nov 03, 2021 2.910 3.010 2.880 3.000 217,289 +0.06(+2.04%)
Nov 02, 2021 2.980 3.050 2.880 2.940 243,925 -0.06(-2.00%)
Nov 01, 2021 2.970 3.100 3.010 3.000 204,630 +0.08(+2.74%)
Oct 29, 2021 2.920 2.940 2.865 2.920 238,012 -0.02(-0.68%)
Oct 28, 2021 2.880 2.990 2.870 2.940 251,835 +0.05(+1.73%)
Oct 27, 2021 3.120 3.120 2.860 2.890 622,166 -0.30(-9.40%)
Oct 26, 2021 3.030 3.190 1,065,382 +0.19(+6.33%)
Oct 25, 2021 2.940 3.040 2.880 3.000 120,950 +0.08(+2.74%)
Oct 22, 2021 3.000 3.030 2.920 2.920 106,549 -0.10(-3.31%)
Oct 21, 2021 3.130 3.130 2.950 3.020 273,039 -0.12(-3.82%)
Oct 20, 2021 3.150 3.180 3.060 3.140 207,044 -0.01(-0.32%)
Oct 19, 2021 2.820 3.160 2.820 3.150 606,586 +0.33(+11.70%)
Oct 18, 2021 2.750 2.860 2.710 2.820 326,406 +0.06(+2.17%)
Oct 15, 2021 2.830 2.900 2.750 2.760 401,261 -0.03(-1.08%)
Oct 14, 2021 2.840 2.847 2.770 2.790 142,302 -0.03(-1.06%)
Oct 13, 2021 2.830 2.861 2.710 2.820 262,894 +0.02(+0.71%)
Oct 12, 2021 2.940 2.945 2.730 2.800 336,235 -0.12(-4.11%)
Oct 11, 2021 2.960 3.020 2.900 2.920 164,537 -0.04(-1.35%)
Oct 08, 2021 2.880 3.040 2.840 2.960 172,128 +0.10(+3.50%)
Oct 07, 2021 2.820 2.920 2.800 2.860 156,445 +0.11(+4.00%)
Oct 06, 2021 2.770 2.850 2.720 2.750 135,147 -0.04(-1.43%)
Oct 05, 2021 2.730 2.850 2.726 2.790 177,517 +0.07(+2.57%)
Oct 04, 2021 2.830 2.850 2.690 2.720 290,472 -0.20(-6.85%)
Oct 01, 2021 2.930 2.940 2.800 2.920 159,454 +0.06(+2.10%)
Sep 30, 2021 2.800 2.900 2.800 2.860 171,319 +0.09(+3.25%)
Sep 29, 2021 2.810 2.880 2.760 2.770 260,341 -0.03(-1.07%)
Sep 28, 2021 2.910 2.910 2.800 2.800 227,080 -0.12(-4.11%)
Sep 27, 2021 2.840 2.980 2.780 2.920 147,098 +0.07(+2.46%)
Sep 24, 2021 2.950 2.950 2.830 2.850 171,135 -0.10(-3.39%)
Sep 23, 2021 3.010 3.040 2.900 2.950 249,301 -0.05(-1.67%)
Sep 22, 2021 2.990 3.048 2.910 3.000 470,560 +0.07(+2.39%)
Sep 21, 2021 2.980 3.000 2.880 2.930 259,228 +0.01(+0.34%)
Sep 20, 2021 3.010 3.070 2.861 2.920 508,465 -0.22(-7.01%)
Sep 17, 2021 3.170 3.250 3.100 3.140 157,202 -0.08(-2.48%)
Sep 16, 2021 3.170 3.220 3.060 3.220 215,689 +0.08(+2.55%)
Sep 15, 2021 3.090 3.180 3.000 3.140 219,318 +0.07(+2.28%)
Sep 14, 2021 3.070 3.170 2.960 3.070 581,101 +0.00(+0.00%)
Sep 13, 2021 3.220 3.225 3.030 3.070 458,871 -0.15(-4.66%)
Sep 10, 2021 3.280 3.438 3.160 3.220 595,895 -0.06(-1.83%)
Sep 09, 2021 3.590 3.610 3.160 3.280 1,304,939 -0.30(-8.38%)
Sep 08, 2021 3.760 3.790 3.550 3.580 88,143 -0.18(-4.79%)
Sep 07, 2021 3.750 3.940 3.740 3.760 121,105 +0.02(+0.53%)
Sep 03, 2021 3.760 3.850 3.690 3.740 185,969 +0.02(+0.54%)
Sep 02, 2021 3.840 3.860 3.720 3.720 168,786 -0.09(-2.36%)
Sep 01, 2021 3.730 3.820 3.690 3.810 221,538 +0.07(+1.87%)
Aug 31, 2021 3.650 3.810 3.650 3.740 185,986 +0.12(+3.31%)
Aug 30, 2021 3.690 3.690 3.500 3.620 158,309 -0.06(-1.63%)
Aug 27, 2021 3.670 3.778 3.620 3.680 140,167 +0.00(+0.00%)
Aug 26, 2021 3.720 3.796 3.620 3.680 159,739 -0.01(-0.27%)
Aug 25, 2021 3.650 3.740 3.600 3.690 149,017 +0.06(+1.65%)
Aug 24, 2021 3.510 3.670 3.510 3.630 192,442 +0.12(+3.42%)
Aug 23, 2021 3.390 3.540 3.340 3.510 279,717 +0.24(+7.34%)
Aug 20, 2021 3.170 3.340 3.170 3.270 178,976 +0.09(+2.83%)
Aug 19, 2021 3.270 3.270 3.120 3.180 297,294 -0.10(-3.05%)
Aug 18, 2021 3.170 3.380 3.110 3.280 294,177 +0.15(+4.79%)
Aug 17, 2021 3.200 3.249 3.060 3.130 626,931 -0.12(-3.69%)
Aug 16, 2021 3.490 3.490 3.250 3.250 683,036 -0.23(-6.61%)
Aug 13, 2021 3.720 3.740 3.450 3.480 531,760 -0.24(-6.45%)
Aug 12, 2021 3.790 3.910 3.650 3.720 439,640 -0.34(-8.37%)
Aug 11, 2021 3.860 4.147 3.740 4.060 649,095 +0.23(+6.01%)
Aug 10, 2021 4.010 4.030 3.720 3.830 373,677 -0.18(-4.49%)
Aug 09, 2021 3.980 4.191 3.880 4.010 670,608 +0.14(+3.62%)
Aug 06, 2021 3.710 3.970 3.645 3.870 478,472 +0.17(+4.59%)
Aug 05, 2021 3.610 3.780 3.550 3.700 276,815 +0.07(+1.93%)
Aug 04, 2021 3.600 3.745 3.590 3.630 147,630 +0.01(+0.28%)
Aug 03, 2021 3.670 3.680 3.550 3.620 207,032 -0.09(-2.43%)
Aug 02, 2021 3.630 3.850 3.630 3.710 383,979 +0.07(+1.92%)
Jul 30, 2021 3.630 3.740 3.520 3.640 352,144 +0.00(+0.00%)
Jul 29, 2021 3.590 3.710 3.560 3.640 288,887 -0.01(-0.27%)
Jul 28, 2021 3.510 3.720 3.470 3.650 568,974 +0.29(+8.63%)
Jul 27, 2021 3.580 3.660 3.310 3.360 431,132 -0.40(-10.64%)
Jul 26, 2021 3.570 3.856 3.570 3.760 577,688 +0.18(+5.03%)
Jul 23, 2021 3.760 3.800 3.560 3.580 408,524 -0.24(-6.28%)
Jul 22, 2021 3.980 3.990 3.750 3.820 160,009 -0.12(-3.05%)
Jul 21, 2021 3.760 3.980 3.750 3.940 264,180 +0.20(+5.35%)
Jul 20, 2021 3.700 3.790 3.550 3.740 400,376 +0.04(+1.08%)
Jul 19, 2021 3.610 3.730 3.530 3.700 373,290 -0.07(-1.86%)
Jul 16, 2021 3.930 3.980 3.720 3.770 429,245 -0.14(-3.58%)
Jul 15, 2021 3.840 3.950 3.810 3.910 194,222 +0.05(+1.30%)
Jul 14, 2021 4.000 4.080 3.820 3.860 247,841 -0.07(-1.78%)
Jul 13, 2021 3.980 4.090 3.880 3.930 399,178 -0.05(-1.26%)
Jul 12, 2021 4.040 4.140 3.880 3.980 311,926 -0.11(-2.69%)
Jul 09, 2021 4.020 4.100 3.940 4.090 229,514 +0.18(+4.60%)
Jul 08, 2021 3.910 4.070 3.850 3.910 544,003 -0.20(-4.87%)
Jul 07, 2021 4.420 4.430 4.110 4.110 432,321 -0.28(-6.38%)
Jul 06, 2021 4.260 4.460 4.180 4.390 407,950 +0.08(+1.86%)
Jul 02, 2021 4.470 4.480 4.230 4.310 506,935 -0.19(-4.22%)
Jul 01, 2021 4.540 4.630 4.464 4.500 349,582 -0.06(-1.32%)
Jun 30, 2021 4.560 4.690 4.510 4.560 487,394 -0.02(-0.44%)
Jun 29, 2021 4.680 4.760 4.550 4.580 441,694 -0.16(-3.38%)
Jun 28, 2021 4.590 4.790 4.530 4.740 397,899 +0.16(+3.49%)
Jun 25, 2021 4.770 4.800 4.580 4.580 321,100 -0.13(-2.76%)
Jun 24, 2021 4.750 4.770 4.650 4.710 469,723 +0.05(+1.07%)
Jun 23, 2021 4.610 4.720 4.580 4.660 301,424 +0.09(+1.97%)
Jun 22, 2021 4.590 4.650 4.450 4.570 599,027 -0.09(-1.93%)
Jun 21, 2021 4.950 4.990 4.560 4.660 979,491 -0.26(-5.28%)
Jun 18, 2021 5.100 5.380 4.870 4.920 3,145,733 -0.15(-2.96%)
Jun 17, 2021 5.170 5.330 5.050 5.070 1,013,932 -0.11(-2.12%)
Jun 16, 2021 5.200 5.360 5.060 5.180 856,609 -0.06(-1.15%)
Jun 15, 2021 5.360 5.580 5.150 5.240 873,862 -0.10(-1.87%)
Jun 14, 2021 5.150 5.570 5.140 5.340 1,250,206 +0.29(+5.74%)
Jun 11, 2021 4.960 5.060 4.913 5.050 203,125 +0.10(+2.02%)
Jun 10, 2021 5.150 5.280 4.930 4.950 365,882 -0.18(-3.51%)
Jun 09, 2021 5.060 5.250 5.000 5.130 372,715 +0.13(+2.60%)
Jun 08, 2021 4.890 5.024 4.800 5.000 363,752 +0.08(+1.63%)
Jun 07, 2021 4.830 4.950 4.795 4.920 253,242 +0.10(+2.07%)
Jun 04, 2021 4.890 4.975 4.800 4.820 652,767 +0.00(+0.00%)
Jun 03, 2021 5.000 5.030 4.820 4.820 308,465 -0.25(-4.93%)
Jun 02, 2021 5.220 5.262 4.910 5.070 446,593 -0.15(-2.87%)
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.