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 UNCHANGED
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 (%)
Apr 30, 2019 3.570 3.578 3.430 3.500 1,257,903 -0.08(-2.23%)
Apr 29, 2019 3.440 3.590 3.400 3.580 340,161 +0.11(+3.17%)
Apr 26, 2019 3.460 3.470 3.380 3.470 336,900 +0.00(+0.00%)
Apr 25, 2019 3.480 3.510 3.420 3.470 237,553 -0.04(-1.14%)
Apr 24, 2019 3.560 3.600 3.460 3.510 429,176 -0.10(-2.77%)
Apr 23, 2019 3.510 3.655 3.480 3.610 1,113,512 +0.09(+2.56%)
Apr 22, 2019 3.460 3.520 3.380 3.520 247,008 +0.03(+0.86%)
Apr 18, 2019 3.510 3.570 3.410 3.490 713,300 -0.06(-1.69%)
Apr 17, 2019 3.410 3.570 3.410 3.550 1,244,767 +0.17(+5.03%)
Apr 16, 2019 3.520 3.530 3.330 3.380 1,952,806 -0.06(-1.74%)
Apr 15, 2019 3.780 3.800 3.410 3.440 1,440,787 -0.35(-9.23%)
Apr 12, 2019 3.800 3.870 3.760 3.790 397,600 -0.01(-0.26%)
Apr 11, 2019 4.120 4.120 3.800 3.800 1,180,694 -0.44(-10.38%)
Apr 10, 2019 4.120 4.290 3.990 4.240 849,284 +0.11(+2.66%)
Apr 09, 2019 3.960 4.310 3.900 4.130 1,088,211 +0.17(+4.29%)
Apr 08, 2019 3.990 4.000 3.850 3.960 661,925 -0.03(-0.75%)
Apr 05, 2019 4.000 4.135 3.960 3.990 554,100 +0.04(+1.01%)
Apr 04, 2019 4.080 4.140 3.870 3.950 983,470 -0.20(-4.82%)
Apr 03, 2019 4.070 4.180 4.020 4.150 1,574,831 +0.17(+4.27%)
Apr 02, 2019 4.180 4.300 3.960 3.980 2,762,781 +0.29(+7.86%)
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.