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

Xunlei Ltd ADR (NQ: XNET )

1.842 -0.008 (-0.45%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 12, 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 (%)
Jan 31, 2019 3.410 3.520 3.367 3.460 222,900 +0.04(+1.17%)
Jan 30, 2019 3.420 3.430 3.370 3.420 146,733 +0.05(+1.48%)
Jan 29, 2019 3.480 3.510 3.360 3.370 201,984 -0.11(-3.16%)
Jan 28, 2019 3.420 3.530 3.420 3.480 156,513 +0.08(+2.35%)
Jan 25, 2019 3.400 3.510 3.390 3.400 228,400 +0.00(+0.00%)
Jan 24, 2019 3.390 3.480 3.390 3.400 119,887 +0.03(+0.89%)
Jan 23, 2019 3.460 3.570 3.360 3.370 293,465 -0.08(-2.32%)
Jan 22, 2019 3.690 3.690 3.430 3.450 265,044 -0.26(-7.01%)
Jan 18, 2019 3.570 3.740 3.540 3.710 645,100 +0.15(+4.21%)
Jan 17, 2019 3.530 3.580 3.450 3.560 118,956 +0.01(+0.28%)
Jan 16, 2019 3.450 3.580 3.410 3.550 200,483 +0.09(+2.60%)
Jan 15, 2019 3.480 3.570 3.435 3.460 515,326 -0.02(-0.57%)
Jan 14, 2019 3.430 3.610 3.382 3.480 248,106 +0.02(+0.58%)
Jan 11, 2019 3.440 3.470 3.360 3.460 367,800 +0.02(+0.58%)
Jan 10, 2019 3.550 3.553 3.420 3.440 232,386 -0.13(-3.64%)
Jan 09, 2019 3.600 3.670 3.570 3.570 209,714 -0.01(-0.28%)
Jan 08, 2019 3.600 3.620 3.430 3.580 220,476 -0.02(-0.56%)
Jan 07, 2019 3.550 3.690 3.530 3.600 353,337 +0.10(+2.86%)
Jan 04, 2019 3.460 3.540 3.460 3.500 312,400 +0.12(+3.55%)
Jan 03, 2019 3.560 3.640 3.370 3.380 289,035 -0.30(-8.15%)
Jan 02, 2019 3.360 3.740 3.360 3.680 255,653 +0.28(+8.24%)
Dec 31, 2018 3.660 3.690 3.390 3.400 350,500 -0.20(-5.56%)
Dec 28, 2018 3.490 3.670 3.460 3.600 340,300 +0.10(+2.86%)
Dec 27, 2018 3.510 3.570 3.410 3.500 490,006 -0.02(-0.57%)
Dec 26, 2018 3.710 3.800 3.510 3.520 448,679 -0.18(-4.86%)
Dec 24, 2018 3.510 3.800 3.510 3.700 238,500 +0.17(+4.82%)
Dec 21, 2018 3.900 3.900 3.530 3.530 646,800 -0.35(-9.02%)
Dec 20, 2018 4.050 4.113 3.870 3.880 289,495 -0.17(-4.20%)
Dec 19, 2018 4.120 4.390 4.000 4.050 247,733 -0.09(-2.17%)
Dec 18, 2018 4.330 4.380 4.100 4.140 307,007 -0.15(-3.50%)
Dec 17, 2018 4.320 4.500 4.250 4.290 275,598 -0.11(-2.50%)
Dec 14, 2018 4.500 4.740 4.385 4.400 438,800 -0.15(-3.30%)
Dec 13, 2018 4.660 4.710 4.450 4.550 329,929 -0.10(-2.15%)
Dec 12, 2018 4.730 4.870 4.630 4.650 144,745 -0.03(-0.64%)
Dec 11, 2018 4.870 4.950 4.635 4.680 222,971 -0.15(-3.11%)
Dec 10, 2018 5.010 5.080 4.800 4.830 160,920 -0.07(-1.43%)
Dec 07, 2018 5.080 5.095 4.860 4.900 151,100 -0.25(-4.85%)
Dec 06, 2018 4.860 5.240 4.720 5.150 271,038 +0.17(+3.41%)
Dec 04, 2018 5.120 5.240 4.970 4.980 295,800 -0.15(-2.92%)
Dec 03, 2018 5.210 5.240 4.900 5.130 376,373 +0.05(+0.98%)
Nov 30, 2018 4.890 5.105 4.870 5.080 194,200 +0.19(+3.89%)
Nov 29, 2018 4.780 4.990 4.720 4.890 185,808 +0.09(+1.87%)
Nov 28, 2018 4.730 4.850 4.670 4.800 370,272 +0.14(+3.00%)
Nov 27, 2018 4.850 4.940 4.570 4.660 362,964 -0.18(-3.72%)
Nov 26, 2018 5.130 5.150 4.840 4.840 274,979 -0.24(-4.72%)
Nov 23, 2018 5.090 5.280 5.080 5.080 80,300 -0.05(-0.97%)
Nov 21, 2018 5.130 5.130 5.130 0 +0.07(+1.38%)
Nov 20, 2018 5.190 5.190 4.870 5.060 470,674 -0.24(-4.53%)
Nov 19, 2018 5.550 5.550 5.250 5.300 229,435 -0.24(-4.33%)
Nov 16, 2018 5.400 5.650 5.350 5.540 273,500 +0.11(+2.03%)
Nov 15, 2018 5.630 5.630 5.310 5.430 815,396 -0.16(-2.86%)
Nov 14, 2018 5.900 6.170 5.180 5.590 1,303,872 -0.81(-12.66%)
Nov 13, 2018 6.400 6.500 6.230 6.400 1,001,389 +0.03(+0.47%)
Nov 12, 2018 6.560 6.570 6.290 6.370 415,340 -0.20(-3.04%)
Nov 09, 2018 6.560 6.600 6.420 6.570 372,800 -0.09(-1.35%)
Nov 08, 2018 6.570 6.730 6.482 6.660 241,292 +0.08(+1.22%)
Nov 07, 2018 6.440 6.590 6.380 6.580 190,844 +0.17(+2.65%)
Nov 06, 2018 6.190 6.470 6.190 6.410 187,824 +0.20(+3.22%)
Nov 05, 2018 6.340 6.428 5.970 6.210 294,461 -0.16(-2.51%)
Nov 02, 2018 6.510 6.560 6.310 6.370 394,200 -0.01(-0.16%)
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.