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

Xunlei Ltd ADR (NQ: XNET )

1.790 -0.050 (-2.72%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2016 5.430 5.470 5.310 5.400 54,577 -0.03(-0.55%)
Aug 30, 2016 5.250 5.450 5.250 5.430 44,939 +0.04(+0.74%)
Aug 29, 2016 5.330 5.400 5.210 5.390 35,275 +0.14(+2.67%)
Aug 26, 2016 5.460 5.460 5.210 5.250 51,969 +0.00(+0.00%)
Aug 25, 2016 5.460 5.480 5.250 5.250 56,156 -0.05(-0.94%)
Aug 24, 2016 5.350 5.470 5.220 5.300 44,565 -0.05(-0.93%)
Aug 23, 2016 5.260 5.370 5.260 5.350 27,552 +0.08(+1.52%)
Aug 22, 2016 5.310 5.400 5.180 5.270 135,388 -0.07(-1.31%)
Aug 19, 2016 5.520 5.610 5.340 5.340 78,516 -0.18(-3.26%)
Aug 18, 2016 5.455 5.620 5.455 5.520 47,386 +0.02(+0.36%)
Aug 17, 2016 5.680 5.680 5.450 5.500 51,227 -0.08(-1.43%)
Aug 16, 2016 5.670 5.670 5.510 5.580 103,070 -0.09(-1.59%)
Aug 15, 2016 5.760 5.880 5.630 5.670 117,278 -0.09(-1.56%)
Aug 12, 2016 5.880 5.880 5.700 5.760 98,876 -0.08(-1.37%)
Aug 11, 2016 5.800 5.950 5.730 5.840 82,120 +0.07(+1.21%)
Aug 10, 2016 5.730 5.940 5.620 5.770 119,891 -0.17(-2.86%)
Aug 09, 2016 5.990 6.030 5.900 5.940 84,131 -0.06(-1.00%)
Aug 08, 2016 5.890 6.030 5.870 6.000 87,900 +0.11(+1.87%)
Aug 05, 2016 5.750 5.950 5.735 5.890 71,256 +0.15(+2.61%)
Aug 04, 2016 5.760 5.830 5.730 5.740 44,646 -0.04(-0.69%)
Aug 03, 2016 5.700 5.840 5.620 5.780 97,701 +0.06(+1.05%)
Aug 02, 2016 5.850 5.900 5.700 5.720 113,997 -0.16(-2.72%)
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.