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

Xunlei Ltd ADR (NQ: XNET )

1.850 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Jul 29, 2016 5.500 5.570 5.490 5.550 79,596 +0.06(+1.09%)
Jul 28, 2016 5.450 5.550 5.430 5.490 66,115 +0.04(+0.73%)
Jul 27, 2016 5.300 5.520 5.260 5.450 76,883 +0.13(+2.44%)
Jul 26, 2016 5.300 5.420 5.290 5.320 86,316 -0.02(-0.37%)
Jul 25, 2016 5.270 5.420 5.270 5.340 86,873 +0.03(+0.56%)
Jul 22, 2016 5.230 5.400 5.210 5.310 56,763 +0.02(+0.38%)
Jul 21, 2016 5.250 5.330 5.240 5.290 78,938 +0.00(+0.00%)
Jul 20, 2016 5.210 5.440 5.190 5.290 146,926 +0.06(+1.15%)
Jul 19, 2016 5.420 5.580 5.210 5.230 183,302 -0.27(-4.91%)
Jul 18, 2016 5.540 5.721 5.430 5.500 235,465 -0.09(-1.61%)
Jul 15, 2016 5.320 5.800 5.320 5.590 189,601 +0.23(+4.29%)
Jul 14, 2016 5.230 5.460 5.230 5.360 139,338 +0.10(+1.90%)
Jul 13, 2016 5.190 5.320 5.160 5.260 95,343 +0.03(+0.57%)
Jul 12, 2016 5.200 5.450 5.190 5.230 147,834 +0.00(+0.00%)
Jul 11, 2016 5.090 5.250 5.090 5.230 151,691 +0.14(+2.65%)
Jul 08, 2016 5.100 5.120 5.070 5.095 125,666 -0.00(-0.10%)
Jul 07, 2016 5.110 5.200 5.080 5.100 96,064 -0.08(-1.54%)
Jul 05, 2016 5.140 5.200 5.110 5.180 92,547 -0.01(-0.19%)
Jul 01, 2016 5.240 5.190 5.190 5.190 145,500 -0.05(-0.95%)
Jun 30, 2016 5.230 5.380 5.230 5.240 84,637 +0.04(+0.77%)
Jun 29, 2016 5.210 5.419 5.200 5.200 121,862 +0.01(+0.19%)
Jun 28, 2016 5.090 5.250 5.080 5.190 70,081 +0.11(+2.17%)
Jun 27, 2016 5.240 5.310 5.020 5.080 175,803 -0.16(-3.05%)
Jun 24, 2016 5.250 5.310 5.160 5.240 146,180 -0.14(-2.60%)
Jun 23, 2016 5.340 5.420 5.270 5.380 44,791 +0.04(+0.75%)
Jun 22, 2016 5.360 5.440 5.260 5.340 191,436 +0.02(+0.38%)
Jun 21, 2016 5.280 5.440 5.280 5.320 54,657 +0.03(+0.57%)
Jun 20, 2016 5.320 5.480 5.270 5.290 63,303 -0.03(-0.56%)
Jun 17, 2016 5.430 5.460 5.300 5.320 47,748 -0.14(-2.56%)
Jun 16, 2016 5.410 5.470 5.160 5.460 150,733 +0.00(+0.00%)
Jun 15, 2016 5.700 5.750 5.400 5.460 213,304 -0.21(-3.70%)
Jun 14, 2016 5.770 5.830 5.560 5.670 150,444 -0.17(-2.91%)
Jun 13, 2016 5.930 5.930 5.700 5.840 285,979 -0.12(-2.01%)
Jun 10, 2016 5.991 6.170 5.930 5.960 56,126 -0.09(-1.49%)
Jun 09, 2016 6.050 6.090 5.980 6.050 82,670 -0.02(-0.33%)
Jun 08, 2016 6.270 6.280 6.050 6.070 67,744 -0.17(-2.72%)
Jun 07, 2016 6.280 6.280 6.160 6.240 43,206 -0.03(-0.48%)
Jun 06, 2016 6.200 6.290 6.150 6.270 66,748 +0.07(+1.13%)
Jun 03, 2016 6.290 6.340 6.161 6.200 28,772 -0.11(-1.74%)
Jun 02, 2016 6.270 6.350 6.210 6.310 99,080 +0.03(+0.48%)
Jun 01, 2016 6.350 6.350 6.170 6.280 81,363 -0.10(-1.57%)
May 31, 2016 6.200 6.410 6.170 6.380 535,756 +0.21(+3.40%)
May 27, 2016 6.110 6.170 6.170 6.170 98,300 +0.10(+1.65%)
May 26, 2016 6.050 6.100 5.980 6.070 68,069 +0.11(+1.85%)
May 25, 2016 6.050 6.070 5.820 5.960 63,507 -0.04(-0.67%)
May 24, 2016 6.050 6.070 5.960 6.000 94,087 -0.04(-0.66%)
May 23, 2016 6.050 6.140 5.920 6.040 273,052 +0.06(+1.00%)
May 20, 2016 6.000 6.050 5.850 5.980 213,613 -0.03(-0.50%)
May 19, 2016 6.060 6.060 5.890 6.010 174,980 -0.03(-0.50%)
May 18, 2016 6.050 6.095 5.990 6.040 149,936 +0.00(+0.00%)
May 17, 2016 6.120 6.220 5.990 6.040 126,044 -0.06(-0.98%)
May 16, 2016 5.930 6.120 5.930 6.100 113,860 +0.17(+2.87%)
May 13, 2016 6.020 6.170 5.880 5.930 55,649 -0.07(-1.17%)
May 12, 2016 6.050 6.100 5.890 6.000 414,392 -0.05(-0.83%)
May 11, 2016 6.240 6.250 5.980 6.050 197,483 -0.09(-1.47%)
May 10, 2016 6.010 6.220 5.970 6.140 114,473 +0.17(+2.85%)
May 09, 2016 6.260 6.260 5.950 5.970 210,428 -0.30(-4.78%)
May 06, 2016 6.200 6.350 6.200 6.270 145,800 +0.05(+0.80%)
May 05, 2016 6.410 6.490 6.210 6.220 174,227 -0.15(-2.35%)
May 04, 2016 6.350 6.460 6.260 6.370 130,996 +0.02(+0.31%)
May 03, 2016 6.320 6.450 6.270 6.350 197,869 +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.