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

Xunlei Ltd ADR (NQ: XNET )

1.795 -0.045 (-2.45%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 13, 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, 2021 5.310 5.480 5.220 5.310 328,900 -0.01(-0.19%)
Apr 29, 2021 5.600 5.660 5.220 5.320 373,160 -0.27(-4.83%)
Apr 28, 2021 5.410 5.720 5.350 5.590 512,127 +0.09(+1.64%)
Apr 27, 2021 5.600 5.630 5.310 5.500 474,425 -0.05(-0.90%)
Apr 26, 2021 5.510 5.670 5.390 5.550 593,968 +0.11(+2.02%)
Apr 23, 2021 5.190 5.480 5.110 5.440 639,000 +0.22(+4.21%)
Apr 22, 2021 5.400 5.480 5.140 5.220 558,122 -0.13(-2.43%)
Apr 21, 2021 5.050 5.380 4.890 5.350 625,238 +0.28(+5.52%)
Apr 20, 2021 5.080 5.390 4.960 5.070 1,073,494 -0.22(-4.16%)
Apr 19, 2021 5.250 5.470 5.080 5.290 1,279,672 -0.16(-2.94%)
Apr 16, 2021 5.200 5.560 5.140 5.450 1,043,700 -0.10(-1.80%)
Apr 15, 2021 6.000 6.000 5.310 5.550 1,574,219 -0.43(-7.19%)
Apr 14, 2021 6.230 6.320 5.920 5.980 786,583 -0.18(-2.92%)
Apr 13, 2021 6.130 6.280 5.780 6.160 1,179,878 +0.26(+4.41%)
Apr 12, 2021 6.970 6.990 5.850 5.900 1,571,249 -0.90(-13.24%)
Apr 09, 2021 6.890 7.225 6.570 6.800 1,415,300 -0.15(-2.16%)
Apr 08, 2021 6.400 7.100 6.240 6.950 1,720,912 +0.59(+9.28%)
Apr 07, 2021 6.500 6.520 6.060 6.360 1,705,617 -0.27(-4.07%)
Apr 06, 2021 6.300 6.890 6.210 6.630 1,267,858 +0.16(+2.47%)
Apr 05, 2021 6.730 6.800 6.170 6.470 1,259,807 -0.18(-2.71%)
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.