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 (%)
Nov 30, 2015 7.180 7.540 7.130 7.400 92,864 +0.29(+4.08%)
Nov 27, 2015 7.370 7.380 7.100 7.110 66,042 -0.26(-3.53%)
Nov 25, 2015 7.250 7.370 7.370 7.370 256,500 +0.16(+2.22%)
Nov 24, 2015 7.500 7.500 7.100 7.210 125,391 -0.32(-4.25%)
Nov 23, 2015 7.200 7.670 7.040 7.530 205,301 +0.32(+4.44%)
Nov 20, 2015 7.230 7.400 7.170 7.210 63,603 +0.01(+0.14%)
Nov 19, 2015 7.310 7.570 7.060 7.200 58,196 -0.29(-3.87%)
Nov 18, 2015 7.160 7.520 6.950 7.490 119,016 +0.40(+5.64%)
Nov 17, 2015 6.820 7.100 6.729 7.090 86,581 +0.31(+4.57%)
Nov 16, 2015 7.180 7.280 6.745 6.780 157,251 +0.08(+1.19%)
Nov 13, 2015 7.350 7.350 6.580 6.700 177,089 -0.69(-9.34%)
Nov 12, 2015 7.250 7.610 7.210 7.390 48,766 +0.08(+1.09%)
Nov 11, 2015 7.680 7.680 7.200 7.310 126,558 -0.36(-4.69%)
Nov 10, 2015 7.780 7.890 7.540 7.670 50,250 -0.09(-1.16%)
Nov 09, 2015 7.950 8.010 7.750 7.760 62,004 -0.17(-2.14%)
Nov 06, 2015 7.870 8.050 7.800 7.930 133,441 +0.13(+1.67%)
Nov 05, 2015 7.800 8.030 7.710 7.800 47,303 -0.04(-0.51%)
Nov 04, 2015 8.100 8.200 7.700 7.840 144,469 -0.23(-2.85%)
Nov 03, 2015 8.150 8.190 8.000 8.070 50,141 -0.13(-1.59%)
Nov 02, 2015 7.820 8.200 7.570 8.200 77,329 +0.42(+5.40%)
Oct 30, 2015 7.790 7.910 7.700 7.780 37,489 +0.05(+0.65%)
Oct 29, 2015 7.800 8.100 7.720 7.730 84,281 -0.07(-0.90%)
Oct 28, 2015 8.360 8.360 7.700 7.800 292,356 -0.56(-6.70%)
Oct 27, 2015 7.950 8.360 7.910 8.360 147,641 +0.40(+5.03%)
Oct 26, 2015 7.400 8.090 7.390 7.960 225,766 +0.51(+6.85%)
Oct 23, 2015 7.470 7.520 7.300 7.450 84,801 +0.12(+1.64%)
Oct 22, 2015 7.300 7.510 7.220 7.330 115,091 +0.03(+0.41%)
Oct 21, 2015 7.450 7.450 7.200 7.300 40,423 -0.15(-2.01%)
Oct 20, 2015 7.340 7.500 7.330 7.450 37,886 +0.13(+1.78%)
Oct 19, 2015 7.400 7.610 7.250 7.320 115,730 -0.15(-2.01%)
Oct 16, 2015 7.260 7.610 7.240 7.470 209,323 +0.21(+2.89%)
Oct 15, 2015 7.080 7.260 7.020 7.260 36,670 +0.26(+3.71%)
Oct 14, 2015 7.311 7.311 6.950 7.000 50,140 -0.27(-3.71%)
Oct 13, 2015 7.250 7.380 7.169 7.270 46,627 +0.01(+0.14%)
Oct 12, 2015 7.320 7.480 7.220 7.260 35,283 -0.04(-0.55%)
Oct 09, 2015 7.300 7.300 7.110 7.300 31,054 +0.02(+0.27%)
Oct 08, 2015 7.440 7.440 7.270 7.280 44,736 -0.18(-2.41%)
Oct 07, 2015 7.500 7.550 7.210 7.460 309,500 -0.04(-0.53%)
Oct 06, 2015 7.240 7.500 7.240 7.500 96,542 +0.22(+3.02%)
Oct 05, 2015 7.240 7.420 7.140 7.280 57,462 +0.14(+1.96%)
Oct 02, 2015 6.980 7.240 6.900 7.140 95,761 +0.14(+2.00%)
Oct 01, 2015 7.290 7.300 7.000 7.000 56,721 -0.30(-4.11%)
Sep 30, 2015 7.080 7.300 7.080 7.300 41,533 +0.31(+4.43%)
Sep 29, 2015 6.960 7.260 6.960 6.990 100,447 +0.00(+0.00%)
Sep 28, 2015 6.990 7.150 6.730 6.990 89,068 -0.01(-0.14%)
Sep 25, 2015 6.860 7.030 6.790 7.000 27,569 +0.22(+3.24%)
Sep 24, 2015 7.000 7.070 6.710 6.780 137,347 -0.30(-4.24%)
Sep 23, 2015 7.100 7.250 7.020 7.080 106,956 -0.02(-0.28%)
Sep 22, 2015 7.150 7.230 7.070 7.100 42,707 -0.16(-2.20%)
Sep 21, 2015 7.500 7.510 7.150 7.260 90,985 -0.26(-3.46%)
Sep 18, 2015 7.320 7.610 7.320 7.520 137,118 +0.11(+1.48%)
Sep 17, 2015 7.240 7.560 7.200 7.410 164,723 +0.08(+1.09%)
Sep 16, 2015 7.280 7.479 7.200 7.330 53,966 +0.13(+1.81%)
Sep 15, 2015 7.300 7.330 7.120 7.200 38,985 -0.06(-0.83%)
Sep 14, 2015 7.440 7.500 7.180 7.260 63,265 -0.23(-3.07%)
Sep 11, 2015 7.230 7.600 7.140 7.490 119,715 +0.20(+2.74%)
Sep 10, 2015 7.100 7.410 7.100 7.290 50,115 +0.14(+1.96%)
Sep 09, 2015 7.510 7.510 7.140 7.150 117,512 -0.38(-5.05%)
Sep 08, 2015 7.500 7.670 7.430 7.530 112,691 +0.30(+4.15%)
Sep 04, 2015 7.150 7.230 7.230 7.230 40,400 -0.01(-0.14%)
Sep 03, 2015 7.230 7.440 7.070 7.240 199,488 +0.13(+1.83%)
Sep 02, 2015 7.140 7.260 7.060 7.110 81,748 +0.09(+1.28%)
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.