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

Xunlei Ltd ADR (NQ: XNET )

1.750 +0.060 (+3.55%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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, 2017 3.520 3.560 3.500 3.500 99,875 -0.04(-1.13%)
May 30, 2017 3.550 3.570 3.520 3.540 69,533 -0.01(-0.28%)
May 26, 2017 3.620 3.620 3.540 3.550 51,819 -0.05(-1.39%)
May 25, 2017 3.680 3.680 3.590 3.600 68,925 -0.05(-1.37%)
May 24, 2017 3.700 3.701 3.600 3.650 110,092 +0.00(+0.00%)
May 23, 2017 3.670 3.720 3.620 3.650 24,890 +0.00(+0.00%)
May 22, 2017 3.620 3.750 3.610 3.650 118,982 +0.04(+1.11%)
May 19, 2017 3.610 3.650 3.550 3.610 66,223 +0.01(+0.28%)
May 18, 2017 3.630 3.680 3.530 3.600 123,663 -0.03(-0.83%)
May 17, 2017 3.640 3.680 3.610 3.630 73,186 -0.04(-1.09%)
May 16, 2017 3.800 3.800 3.650 3.670 119,280 -0.13(-3.42%)
May 15, 2017 3.810 3.850 3.700 3.800 156,838 +0.00(+0.00%)
May 12, 2017 3.670 3.820 3.650 3.800 70,247 +0.14(+3.83%)
May 11, 2017 3.630 3.700 3.610 3.660 78,675 +0.03(+0.83%)
May 10, 2017 3.580 3.654 3.554 3.630 80,270 -0.09(-2.42%)
May 09, 2017 3.650 3.750 3.640 3.720 72,053 +0.05(+1.36%)
May 08, 2017 3.590 3.720 3.590 3.670 83,797 +0.11(+3.09%)
May 05, 2017 3.640 3.640 3.550 3.560 620,200 +0.00(+0.00%)
May 04, 2017 3.620 3.640 3.560 3.560 54,444 -0.06(-1.79%)
May 03, 2017 3.630 3.670 3.600 3.625 28,387 -0.02(-0.41%)
May 02, 2017 3.601 3.650 3.590 3.640 31,902 +0.03(+0.83%)
May 01, 2017 3.690 3.690 3.590 3.610 27,721 +0.03(+0.98%)
Apr 28, 2017 3.610 3.610 3.540 3.575 29,715 -0.02(-0.69%)
Apr 27, 2017 3.560 3.640 3.560 3.600 78,784 +0.00(+0.00%)
Apr 26, 2017 3.580 3.650 3.570 3.600 94,297 +0.01(+0.28%)
Apr 25, 2017 3.660 3.670 3.570 3.590 69,905 -0.01(-0.28%)
Apr 24, 2017 3.590 3.650 3.580 3.600 47,563 +0.03(+0.84%)
Apr 21, 2017 3.520 3.600 3.520 3.570 27,406 +0.03(+0.85%)
Apr 20, 2017 3.680 3.680 3.520 3.540 212,149 -0.13(-3.54%)
Apr 19, 2017 3.660 3.700 3.660 3.670 14,951 +0.00(+0.00%)
Apr 18, 2017 3.650 3.690 3.650 3.670 20,016 -0.03(-0.81%)
Apr 17, 2017 3.730 3.733 3.680 3.700 37,341 -0.03(-0.80%)
Apr 13, 2017 3.700 3.780 3.700 3.730 20,025 +0.01(+0.27%)
Apr 12, 2017 3.660 3.796 3.660 3.720 44,779 +0.05(+1.36%)
Apr 11, 2017 3.750 3.770 3.670 3.670 75,285 -0.10(-2.65%)
Apr 10, 2017 3.740 3.830 3.740 3.770 41,368 +0.02(+0.53%)
Apr 07, 2017 3.780 3.870 3.730 3.750 56,095 -0.04(-1.06%)
Apr 06, 2017 3.770 3.820 3.760 3.790 96,680 -0.02(-0.52%)
Apr 05, 2017 3.900 3.950 3.780 3.810 115,685 -0.09(-2.31%)
Apr 04, 2017 3.920 3.940 3.880 3.900 26,341 -0.02(-0.51%)
Apr 03, 2017 3.920 4.050 3.920 3.920 67,363 -0.13(-3.21%)
Mar 31, 2017 4.060 4.140 4.020 4.050 45,659 +0.00(+0.00%)
Mar 30, 2017 3.830 4.100 3.830 4.050 157,875 +0.22(+5.74%)
Mar 29, 2017 3.820 3.910 3.820 3.830 44,891 +0.01(+0.26%)
Mar 28, 2017 3.790 3.880 3.780 3.820 18,307 +0.02(+0.53%)
Mar 27, 2017 3.800 3.890 3.700 3.800 74,167 -0.02(-0.52%)
Mar 24, 2017 3.910 3.980 3.820 3.820 44,996 -0.11(-2.80%)
Mar 23, 2017 3.890 3.980 3.860 3.930 43,864 +0.04(+1.03%)
Mar 22, 2017 3.960 3.980 3.870 3.890 68,543 -0.05(-1.27%)
Mar 21, 2017 4.030 4.030 3.850 3.940 112,333 -0.07(-1.75%)
Mar 20, 2017 4.150 4.150 3.950 4.010 125,401 -0.14(-3.37%)
Mar 17, 2017 4.110 4.190 4.070 4.150 83,083 +0.07(+1.72%)
Mar 16, 2017 4.130 4.130 4.010 4.080 65,352 -0.03(-0.73%)
Mar 15, 2017 3.790 4.190 3.760 4.110 267,156 +0.24(+6.20%)
Mar 14, 2017 4.000 4.000 3.770 3.870 164,604 -0.03(-0.77%)
Mar 13, 2017 3.600 3.936 3.600 3.900 346,664 +0.34(+9.55%)
Mar 10, 2017 3.560 3.590 3.530 3.560 90,941 +0.00(+0.00%)
Mar 09, 2017 3.660 3.670 3.530 3.560 143,108 -0.02(-0.56%)
Mar 08, 2017 3.550 3.810 3.510 3.580 450,681 -0.01(-0.28%)
Mar 07, 2017 3.650 3.700 3.540 3.590 159,459 -0.01(-0.28%)
Mar 06, 2017 3.602 3.650 3.590 3.600 77,806 +0.01(+0.28%)
Mar 03, 2017 3.620 3.640 3.590 3.590 90,326 -0.05(-1.37%)
Mar 02, 2017 3.630 3.650 3.590 3.640 66,805 +0.00(+0.00%)
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.