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, 2022 1.270 1.320 1.260 1.260 280,910 +0.01(+0.80%)
May 27, 2022 1.230 1.265 1.230 1.250 187,801 +0.05(+4.17%)
May 26, 2022 1.210 1.260 1.190 1.200 297,347 +0.07(+6.43%)
May 25, 2022 1.210 1.260 1.090 1.127 397,627 -0.09(-7.58%)
May 24, 2022 1.270 1.283 1.210 1.220 256,717 -0.10(-7.58%)
May 23, 2022 1.330 1.370 1.290 1.320 148,158 -0.05(-3.65%)
May 20, 2022 1.400 1.410 1.320 1.370 109,856 +0.00(+0.00%)
May 19, 2022 1.330 1.420 1.330 1.370 96,435 +0.04(+3.01%)
May 18, 2022 1.400 1.480 1.330 1.330 192,204 -0.07(-5.00%)
May 17, 2022 1.330 1.420 1.310 1.400 294,531 +0.16(+12.90%)
May 16, 2022 1.210 1.270 1.200 1.240 172,393 +0.01(+0.81%)
May 13, 2022 1.170 1.250 1.141 1.230 195,220 +0.10(+8.85%)
May 12, 2022 1.100 1.160 1.080 1.130 247,576 +0.01(+0.89%)
May 11, 2022 1.200 1.210 1.110 1.120 272,006 -0.08(-6.67%)
May 10, 2022 1.270 1.270 1.170 1.200 148,576 -0.01(-0.83%)
May 09, 2022 1.250 1.260 1.180 1.210 276,498 -0.08(-6.20%)
May 06, 2022 1.330 1.330 1.270 1.290 132,968 -0.05(-3.73%)
May 05, 2022 1.370 1.400 1.313 1.340 79,010 -0.08(-5.63%)
May 04, 2022 1.380 1.430 1.350 1.420 106,121 +0.04(+2.90%)
May 03, 2022 1.410 1.439 1.380 1.380 166,214 -0.03(-2.13%)
May 02, 2022 1.390 1.430 1.360 1.410 258,746 +0.02(+1.44%)
Apr 29, 2022 1.390 1.450 1.380 1.390 190,610 +0.04(+2.96%)
Apr 28, 2022 1.340 1.399 1.300 1.350 88,156 +0.01(+0.75%)
Apr 27, 2022 1.360 1.417 1.340 1.340 58,119 -0.01(-0.74%)
Apr 26, 2022 1.430 1.430 1.350 1.350 162,804 -0.10(-6.90%)
Apr 25, 2022 1.420 1.450 1.390 1.450 97,584 +0.01(+0.69%)
Apr 22, 2022 1.460 1.499 1.420 1.440 87,663 -0.01(-0.69%)
Apr 21, 2022 1.540 1.541 1.430 1.450 169,479 -0.09(-5.84%)
Apr 20, 2022 1.610 1.610 1.511 1.540 213,586 -0.07(-4.35%)
Apr 19, 2022 1.620 1.630 1.580 1.610 89,772 -0.01(-0.62%)
Apr 18, 2022 1.650 1.660 1.580 1.620 109,875 -0.05(-2.99%)
Apr 14, 2022 1.700 1.720 1.650 1.670 53,747 -0.02(-1.18%)
Apr 13, 2022 1.690 1.720 1.680 1.690 95,373 +0.00(+0.00%)
Apr 12, 2022 1.700 1.750 1.680 1.690 69,668 +0.01(+0.60%)
Apr 11, 2022 1.750 1.770 1.640 1.680 209,003 -0.12(-6.67%)
Apr 08, 2022 1.840 1.840 1.763 1.800 65,955 -0.04(-2.17%)
Apr 07, 2022 1.870 1.875 1.775 1.840 103,826 -0.01(-0.54%)
Apr 06, 2022 1.850 1.880 1.760 1.850 177,642 -0.06(-3.14%)
Apr 05, 2022 1.950 1.970 1.840 1.910 130,431 -0.03(-1.55%)
Apr 04, 2022 1.850 1.970 1.850 1.940 268,735 +0.13(+7.18%)
Apr 01, 2022 1.870 1.890 1.783 1.810 270,147 +0.05(+2.84%)
Mar 31, 2022 1.880 1.890 1.735 1.760 380,258 +0.01(+0.57%)
Mar 30, 2022 1.670 1.790 1.655 1.750 187,549 +0.07(+4.17%)
Mar 29, 2022 1.690 1.710 1.645 1.680 197,204 +0.01(+0.60%)
Mar 28, 2022 1.700 1.710 1.640 1.670 161,351 -0.02(-1.18%)
Mar 25, 2022 1.820 1.848 1.680 1.690 449,369 -0.15(-8.15%)
Mar 24, 2022 1.830 1.840 1.740 1.840 202,682 +0.02(+1.10%)
Mar 23, 2022 1.770 1.870 1.710 1.820 201,140 +0.04(+2.25%)
Mar 22, 2022 1.790 1.820 1.730 1.780 363,726 +0.06(+3.49%)
Mar 21, 2022 1.610 1.730 1.610 1.720 290,685 +0.09(+5.52%)
Mar 18, 2022 1.600 1.830 1.545 1.630 759,589 +0.15(+10.14%)
Mar 17, 2022 1.650 1.650 1.450 1.480 541,440 -0.11(-6.92%)
Mar 16, 2022 1.540 1.630 1.450 1.590 837,453 +0.37(+30.33%)
Mar 15, 2022 1.120 1.240 1.120 1.220 331,757 +0.06(+5.17%)
Mar 14, 2022 1.300 1.300 1.150 1.160 647,865 -0.15(-11.45%)
Mar 11, 2022 1.450 1.460 1.300 1.310 246,157 -0.10(-7.09%)
Mar 10, 2022 1.470 1.470 1.390 1.410 168,762 -0.10(-6.62%)
Mar 09, 2022 1.449 1.540 1.449 1.510 170,004 +0.08(+5.59%)
Mar 08, 2022 1.420 1.470 1.390 1.430 172,048 +0.00(+0.00%)
Mar 07, 2022 1.450 1.460 1.410 1.430 364,998 -0.05(-3.38%)
Mar 04, 2022 1.650 1.660 1.460 1.480 448,764 -0.15(-9.20%)
Mar 03, 2022 1.750 1.750 1.610 1.630 647,270 -0.08(-4.68%)
Mar 02, 2022 1.710 1.730 1.650 1.710 123,592 +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.