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 (%)
Aug 31, 2020 3.640 3.680 3.570 3.590 270,196 -0.07(-1.91%)
Aug 28, 2020 3.590 3.690 3.540 3.660 500,600 +0.14(+3.98%)
Aug 27, 2020 3.690 3.690 3.510 3.520 452,582 -0.09(-2.49%)
Aug 26, 2020 3.700 3.770 3.600 3.610 626,773 -0.08(-2.17%)
Aug 25, 2020 3.760 3.820 3.645 3.690 796,826 -0.30(-7.52%)
Aug 24, 2020 3.870 3.990 3.810 3.990 329,240 +0.11(+2.84%)
Aug 21, 2020 3.950 3.990 3.820 3.880 474,600 -0.14(-3.48%)
Aug 20, 2020 3.920 4.040 3.890 4.020 279,192 +0.07(+1.77%)
Aug 19, 2020 4.020 4.080 3.930 3.950 371,393 -0.14(-3.42%)
Aug 18, 2020 4.080 4.120 4.000 4.090 325,079 +0.00(+0.00%)
Aug 17, 2020 4.060 4.290 3.990 4.090 1,069,286 +0.09(+2.25%)
Aug 14, 2020 4.010 4.050 3.850 4.000 736,700 +0.00(+0.00%)
Aug 13, 2020 3.820 4.070 3.820 4.000 899,061 +0.18(+4.71%)
Aug 12, 2020 3.780 3.930 3.760 3.820 468,255 +0.08(+2.14%)
Aug 11, 2020 3.850 3.910 3.720 3.740 1,084,647 -0.11(-2.86%)
Aug 10, 2020 4.210 4.270 3.850 3.850 1,564,135 -0.25(-6.10%)
Aug 07, 2020 4.500 4.510 4.010 4.100 2,692,100 -0.83(-16.84%)
Aug 06, 2020 3.980 5.300 3.960 4.930 8,990,955 +0.92(+22.94%)
Aug 05, 2020 3.960 4.090 3.900 4.010 1,195,273 +0.22(+5.80%)
Aug 04, 2020 4.020 4.250 3.790 3.790 1,770,672 -0.50(-11.66%)
Aug 03, 2020 3.710 4.540 3.670 4.290 6,286,570 +0.60(+16.26%)
Jul 31, 2020 3.750 3.770 3.670 3.690 474,600 -0.07(-1.86%)
Jul 30, 2020 3.650 3.780 3.610 3.760 496,621 +0.07(+1.90%)
Jul 29, 2020 3.690 3.900 3.690 3.690 586,486 -0.05(-1.34%)
Jul 28, 2020 3.830 4.000 3.700 3.740 1,252,884 -0.03(-0.80%)
Jul 27, 2020 3.590 3.870 3.500 3.770 1,165,492 +0.31(+8.96%)
Jul 24, 2020 3.560 3.580 3.380 3.460 462,900 -0.13(-3.62%)
Jul 23, 2020 3.620 3.700 3.560 3.590 418,062 -0.02(-0.55%)
Jul 22, 2020 3.670 3.700 3.580 3.610 352,740 -0.12(-3.22%)
Jul 21, 2020 3.730 3.810 3.680 3.730 361,757 +0.02(+0.54%)
Jul 20, 2020 3.680 3.775 3.610 3.710 358,545 +0.03(+0.82%)
Jul 17, 2020 3.670 3.770 3.660 3.680 309,900 +0.09(+2.51%)
Jul 16, 2020 3.850 3.955 3.580 3.590 898,354 -0.40(-10.03%)
Jul 15, 2020 3.930 4.040 3.830 3.990 620,834 +0.05(+1.27%)
Jul 14, 2020 3.990 4.040 3.820 3.940 978,112 -0.06(-1.50%)
Jul 13, 2020 4.080 4.230 3.960 4.000 810,580 -0.06(-1.48%)
Jul 10, 2020 4.000 4.120 3.960 4.060 311,300 -0.01(-0.25%)
Jul 09, 2020 4.060 4.235 3.880 4.070 1,083,755 +0.07(+1.75%)
Jul 08, 2020 3.890 4.090 3.770 4.000 1,146,306 +0.20(+5.26%)
Jul 07, 2020 3.730 3.870 3.660 3.800 266,882 +0.07(+1.88%)
Jul 06, 2020 3.850 3.910 3.620 3.730 806,597 +0.10(+2.75%)
Jul 02, 2020 3.590 3.763 3.517 3.630 410,000 +0.09(+2.54%)
Jul 01, 2020 3.500 3.610 3.460 3.540 313,281 +0.06(+1.72%)
Jun 30, 2020 3.470 3.730 3.290 3.480 1,212,613 -0.34(-8.90%)
Jun 29, 2020 3.960 4.240 3.795 3.820 1,740,110 -0.04(-1.04%)
Jun 26, 2020 3.870 3.880 3.740 3.860 392,200 +0.03(+0.78%)
Jun 25, 2020 3.680 3.885 3.650 3.830 424,982 +0.14(+3.79%)
Jun 24, 2020 3.700 3.830 3.610 3.690 599,251 -0.05(-1.34%)
Jun 23, 2020 3.900 3.910 3.710 3.740 530,059 -0.06(-1.58%)
Jun 22, 2020 3.590 3.840 3.510 3.800 827,861 +0.23(+6.44%)
Jun 19, 2020 3.420 3.605 3.370 3.570 1,637,200 +0.16(+4.69%)
Jun 18, 2020 3.420 3.590 3.400 3.410 572,857 +0.00(+0.00%)
Jun 17, 2020 3.720 3.720 3.350 3.410 1,174,186 -0.33(-8.82%)
Jun 16, 2020 3.470 3.760 3.320 3.740 1,636,009 +0.30(+8.72%)
Jun 15, 2020 3.350 3.450 3.280 3.440 203,948 +0.06(+1.78%)
Jun 12, 2020 3.420 3.521 3.350 3.380 253,300 +0.01(+0.30%)
Jun 11, 2020 3.450 3.480 3.340 3.370 496,483 -0.23(-6.39%)
Jun 10, 2020 3.600 3.626 3.420 3.600 670,156 -0.01(-0.28%)
Jun 09, 2020 3.540 3.683 3.440 3.610 305,586 +0.01(+0.28%)
Jun 08, 2020 3.660 3.700 3.550 3.600 447,610 -0.05(-1.37%)
Jun 05, 2020 3.490 3.690 3.390 3.650 750,500 +0.16(+4.58%)
Jun 04, 2020 3.430 3.580 3.370 3.490 737,412 +0.02(+0.58%)
Jun 03, 2020 3.380 3.500 3.350 3.470 366,087 +0.09(+2.66%)
Jun 02, 2020 3.380 3.450 3.220 3.380 591,053 +0.15(+4.64%)
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.