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 (%)
Sep 29, 2017 4.270 4.380 4.200 4.250 131,106 -0.03(-0.70%)
Sep 28, 2017 4.310 4.360 4.160 4.280 193,514 -0.09(-2.06%)
Sep 27, 2017 4.460 4.520 4.300 4.370 216,904 -0.09(-2.02%)
Sep 26, 2017 4.350 4.500 4.340 4.460 181,332 +0.11(+2.53%)
Sep 25, 2017 4.580 4.620 4.280 4.350 316,080 -0.28(-6.05%)
Sep 22, 2017 4.530 4.640 4.460 4.630 151,621 +0.05(+1.09%)
Sep 21, 2017 4.590 4.600 4.400 4.580 100,422 -0.02(-0.43%)
Sep 20, 2017 4.600 4.690 4.530 4.600 155,279 -0.03(-0.65%)
Sep 19, 2017 4.700 4.700 4.620 4.630 134,958 -0.06(-1.28%)
Sep 18, 2017 4.730 4.760 4.620 4.690 189,206 -0.04(-0.85%)
Sep 15, 2017 4.770 4.788 4.600 4.730 197,423 -0.05(-1.05%)
Sep 14, 2017 4.610 4.790 4.570 4.780 136,433 +0.17(+3.69%)
Sep 13, 2017 4.700 4.700 4.530 4.610 95,105 -0.09(-1.91%)
Sep 12, 2017 4.760 4.760 4.650 4.700 99,275 -0.06(-1.26%)
Sep 11, 2017 4.720 4.780 4.620 4.760 123,972 +0.16(+3.48%)
Sep 08, 2017 4.450 4.660 4.450 4.600 214,262 +0.19(+4.31%)
Sep 07, 2017 4.340 4.490 4.340 4.410 129,386 +0.08(+1.85%)
Sep 06, 2017 4.360 4.460 4.280 4.330 83,866 +0.01(+0.23%)
Sep 05, 2017 4.110 4.370 4.110 4.320 306,699 +0.02(+0.47%)
Sep 01, 2017 4.350 4.370 4.220 4.300 147,891 +0.06(+1.42%)
Aug 31, 2017 4.370 4.370 4.200 4.240 172,322 -0.08(-1.85%)
Aug 30, 2017 4.275 4.360 4.240 4.320 96,795 +0.00(+0.00%)
Aug 29, 2017 4.250 4.340 4.200 4.320 114,015 +0.06(+1.41%)
Aug 28, 2017 4.400 4.420 4.140 4.260 218,723 -0.14(-3.18%)
Aug 25, 2017 4.520 4.540 4.350 4.400 94,428 -0.06(-1.35%)
Aug 24, 2017 4.340 4.490 4.310 4.460 203,688 +0.15(+3.48%)
Aug 23, 2017 4.350 4.480 4.200 4.310 412,633 -0.04(-0.92%)
Aug 22, 2017 4.340 4.370 4.050 4.350 486,201 -0.01(-0.23%)
Aug 21, 2017 4.600 4.700 4.330 4.360 694,579 -0.24(-5.22%)
Aug 18, 2017 4.090 4.650 4.090 4.600 1,060,298 +0.55(+13.58%)
Aug 17, 2017 4.200 4.320 4.050 4.050 350,432 -0.09(-2.17%)
Aug 16, 2017 4.040 4.270 3.760 4.140 930,721 +0.10(+2.48%)
Aug 15, 2017 4.000 4.330 3.850 4.040 925,179 +0.06(+1.51%)
Aug 14, 2017 3.500 3.980 3.500 3.980 690,509 +0.53(+15.36%)
Aug 11, 2017 3.430 3.500 3.390 3.450 95,904 -0.02(-0.58%)
Aug 10, 2017 3.580 3.590 3.330 3.470 225,561 -0.11(-3.07%)
Aug 09, 2017 3.790 3.800 3.580 3.580 163,319 -0.21(-5.54%)
Aug 08, 2017 3.720 3.970 3.680 3.790 666,209 +0.15(+4.12%)
Aug 07, 2017 3.360 3.650 3.360 3.640 681,887 +0.37(+11.31%)
Aug 04, 2017 3.180 3.320 3.180 3.270 50,097 +0.08(+2.51%)
Aug 03, 2017 3.210 3.220 3.180 3.190 42,123 -0.02(-0.62%)
Aug 02, 2017 3.210 3.250 3.190 3.210 119,667 -0.01(-0.31%)
Aug 01, 2017 3.270 3.300 3.200 3.220 51,020 -0.04(-1.23%)
Jul 31, 2017 3.380 3.380 3.200 3.260 55,528 -0.09(-2.69%)
Jul 28, 2017 3.420 3.440 3.350 3.350 44,624 -0.10(-2.90%)
Jul 27, 2017 3.510 3.510 3.400 3.450 94,537 -0.04(-1.15%)
Jul 26, 2017 3.480 3.520 3.440 3.490 114,207 +0.05(+1.45%)
Jul 25, 2017 3.410 3.490 3.360 3.440 127,614 +0.06(+1.78%)
Jul 24, 2017 3.380 3.520 3.380 3.380 33,539 +0.01(+0.30%)
Jul 21, 2017 3.450 3.450 3.350 3.370 42,824 -0.08(-2.32%)
Jul 20, 2017 3.550 3.570 3.450 3.450 87,288 -0.09(-2.54%)
Jul 19, 2017 3.390 3.580 3.350 3.540 159,293 +0.19(+5.67%)
Jul 18, 2017 3.260 3.390 3.260 3.350 134,917 +0.06(+1.82%)
Jul 17, 2017 3.320 3.320 3.200 3.290 97,737 -0.05(-1.50%)
Jul 14, 2017 3.310 3.400 3.290 3.340 60,315 +0.03(+1.06%)
Jul 13, 2017 3.230 3.380 3.200 3.305 110,635 +0.08(+2.64%)
Jul 12, 2017 3.220 3.221 3.160 3.220 192,972 +0.04(+1.26%)
Jul 11, 2017 3.140 3.210 3.115 3.180 43,782 +0.03(+0.95%)
Jul 10, 2017 3.160 3.165 3.110 3.150 46,348 -0.02(-0.63%)
Jul 07, 2017 3.260 3.270 3.130 3.170 103,288 -0.10(-3.06%)
Jul 06, 2017 3.250 3.270 3.200 3.270 43,671 +0.01(+0.31%)
Jul 05, 2017 3.220 3.280 3.200 3.260 47,471 +0.03(+0.93%)
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.