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 (%)
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%)
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.