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

Xunlei Ltd ADR (NQ: XNET )

1.710 -0.080 (-4.47%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 14, 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 (%)
Jul 31, 2023 2.020 2.060 2.010 2.050 80,120 +0.04(+1.99%)
Jul 28, 2023 1.980 2.030 1.930 2.010 141,321 +0.07(+3.61%)
Jul 27, 2023 1.950 2.000 1.940 1.940 59,768 -0.04(-2.02%)
Jul 26, 2023 1.930 1.990 1.930 1.980 45,861 +0.03(+1.54%)
Jul 25, 2023 1.940 2.040 1.920 1.950 61,179 -0.06(-2.99%)
Jul 24, 2023 1.980 2.030 1.940 2.010 82,783 +0.02(+1.01%)
Jul 21, 2023 2.020 2.020 1.950 1.990 52,517 -0.01(-0.50%)
Jul 20, 2023 2.010 2.010 1.970 2.000 53,181 +0.04(+2.04%)
Jul 19, 2023 1.980 2.030 1.960 1.960 70,550 -0.05(-2.49%)
Jul 18, 2023 1.990 2.030 1.975 2.010 93,715 +0.02(+1.01%)
Jul 17, 2023 1.990 2.030 1.980 1.990 36,741 -0.02(-1.00%)
Jul 14, 2023 2.040 2.040 1.980 2.010 42,265 -0.04(-1.71%)
Jul 13, 2023 2.010 2.050 2.000 2.045 74,378 +0.08(+4.34%)
Jul 12, 2023 1.950 2.000 1.930 1.960 70,852 +0.04(+2.08%)
Jul 11, 2023 1.900 1.955 1.890 1.920 65,530 +0.02(+1.05%)
Jul 10, 2023 1.980 1.980 1.820 1.900 188,986 -0.08(-4.04%)
Jul 07, 2023 1.910 2.050 1.860 1.980 82,888 +0.01(+0.51%)
Jul 06, 2023 1.940 1.985 1.860 1.970 106,619 -0.01(-0.51%)
Jul 05, 2023 1.940 2.020 1.890 1.980 90,922 -0.01(-0.50%)
Jul 03, 2023 2.010 2.090 1.990 1.990 41,725 +0.01(+0.51%)
Jun 30, 2023 2.060 2.090 1.970 1.980 54,129 -0.04(-1.98%)
Jun 29, 2023 2.020 2.040 1.970 2.020 83,658 -0.05(-2.42%)
Jun 28, 2023 1.990 2.090 1.905 2.070 149,327 +0.09(+4.55%)
Jun 27, 2023 1.920 2.000 1.850 1.980 136,346 +0.14(+7.61%)
Jun 26, 2023 1.800 1.910 1.780 1.840 84,035 +0.01(+0.55%)
Jun 23, 2023 1.820 1.890 1.780 1.830 151,169 -0.04(-2.14%)
Jun 22, 2023 1.840 1.887 1.800 1.870 70,715 +0.03(+1.63%)
Jun 21, 2023 1.940 1.940 1.810 1.840 222,971 -0.10(-5.15%)
Jun 20, 2023 1.870 1.973 1.870 1.940 232,808 +0.08(+4.30%)
Jun 16, 2023 1.930 1.946 1.800 1.860 253,404 -0.04(-2.11%)
Jun 15, 2023 1.760 1.918 1.760 1.900 249,004 +0.16(+9.20%)
Jun 14, 2023 1.760 1.800 1.740 1.740 122,683 -0.02(-1.14%)
Jun 13, 2023 1.600 1.780 1.600 1.760 213,713 +0.14(+8.64%)
Jun 12, 2023 1.590 1.630 1.525 1.620 126,784 +0.03(+1.89%)
Jun 09, 2023 1.680 1.680 1.570 1.590 120,546 -0.03(-1.85%)
Jun 08, 2023 1.580 1.690 1.550 1.620 322,291 -0.01(-0.61%)
Jun 07, 2023 1.650 1.650 1.570 1.630 287,484 -0.05(-2.98%)
Jun 06, 2023 1.480 1.930 1.430 1.680 5,682,007 +0.33(+24.44%)
Jun 05, 2023 1.440 1.456 1.340 1.350 123,296 -0.09(-6.25%)
Jun 02, 2023 1.410 1.550 1.410 1.440 159,149 +0.07(+5.11%)
Jun 01, 2023 1.370 1.400 1.340 1.370 68,773 +0.03(+2.24%)
May 31, 2023 1.320 1.385 1.320 1.340 53,891 +0.00(+0.00%)
May 30, 2023 1.320 1.371 1.320 1.340 29,032 -0.01(-0.74%)
May 26, 2023 1.330 1.400 1.310 1.350 64,922 +0.03(+2.27%)
May 25, 2023 1.390 1.435 1.280 1.320 289,963 -0.13(-8.97%)
May 24, 2023 1.510 1.520 1.420 1.450 140,073 -0.06(-3.97%)
May 23, 2023 1.530 1.530 1.500 1.510 32,374 -0.02(-1.31%)
May 22, 2023 1.610 1.620 1.520 1.530 109,610 -0.09(-5.56%)
May 19, 2023 1.650 1.710 1.610 1.620 82,470 -0.02(-1.22%)
May 18, 2023 1.710 1.730 1.620 1.640 29,796 -0.09(-5.20%)
May 17, 2023 1.690 1.740 1.640 1.730 59,441 +0.07(+4.22%)
May 16, 2023 1.690 1.690 1.610 1.660 49,578 +0.06(+3.75%)
May 15, 2023 1.630 1.680 1.590 1.600 51,417 +0.00(+0.00%)
May 12, 2023 1.630 1.630 1.570 1.600 37,711 -0.01(-0.62%)
May 11, 2023 1.550 1.620 1.550 1.610 32,670 +0.04(+2.55%)
May 10, 2023 1.580 1.595 1.570 1.570 26,686 +0.01(+0.63%)
May 09, 2023 1.570 1.603 1.550 1.560 37,509 -0.04(-2.52%)
May 08, 2023 1.580 1.620 1.560 1.600 18,858 +0.02(+1.29%)
May 05, 2023 1.550 1.640 1.540 1.580 41,802 +0.01(+0.64%)
May 04, 2023 1.530 1.580 1.510 1.570 44,424 +0.04(+2.61%)
May 03, 2023 1.550 1.575 1.530 1.530 25,716 -0.02(-1.30%)
May 02, 2023 1.600 1.650 1.550 1.550 94,563 -0.02(-1.58%)
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.