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 +0.060 (+3.43%)
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 (%)
Aug 31, 2021 3.650 3.810 3.650 3.740 185,986 +0.12(+3.31%)
Aug 30, 2021 3.690 3.690 3.500 3.620 158,309 -0.06(-1.63%)
Aug 27, 2021 3.670 3.778 3.620 3.680 140,167 +0.00(+0.00%)
Aug 26, 2021 3.720 3.796 3.620 3.680 159,739 -0.01(-0.27%)
Aug 25, 2021 3.650 3.740 3.600 3.690 149,017 +0.06(+1.65%)
Aug 24, 2021 3.510 3.670 3.510 3.630 192,442 +0.12(+3.42%)
Aug 23, 2021 3.390 3.540 3.340 3.510 279,717 +0.24(+7.34%)
Aug 20, 2021 3.170 3.340 3.170 3.270 178,976 +0.09(+2.83%)
Aug 19, 2021 3.270 3.270 3.120 3.180 297,294 -0.10(-3.05%)
Aug 18, 2021 3.170 3.380 3.110 3.280 294,177 +0.15(+4.79%)
Aug 17, 2021 3.200 3.249 3.060 3.130 626,931 -0.12(-3.69%)
Aug 16, 2021 3.490 3.490 3.250 3.250 683,036 -0.23(-6.61%)
Aug 13, 2021 3.720 3.740 3.450 3.480 531,760 -0.24(-6.45%)
Aug 12, 2021 3.790 3.910 3.650 3.720 439,640 -0.34(-8.37%)
Aug 11, 2021 3.860 4.147 3.740 4.060 649,095 +0.23(+6.01%)
Aug 10, 2021 4.010 4.030 3.720 3.830 373,677 -0.18(-4.49%)
Aug 09, 2021 3.980 4.191 3.880 4.010 670,608 +0.14(+3.62%)
Aug 06, 2021 3.710 3.970 3.645 3.870 478,472 +0.17(+4.59%)
Aug 05, 2021 3.610 3.780 3.550 3.700 276,815 +0.07(+1.93%)
Aug 04, 2021 3.600 3.745 3.590 3.630 147,630 +0.01(+0.28%)
Aug 03, 2021 3.670 3.680 3.550 3.620 207,032 -0.09(-2.43%)
Aug 02, 2021 3.630 3.850 3.630 3.710 383,979 +0.07(+1.92%)
Jul 30, 2021 3.630 3.740 3.520 3.640 352,144 +0.00(+0.00%)
Jul 29, 2021 3.590 3.710 3.560 3.640 288,887 -0.01(-0.27%)
Jul 28, 2021 3.510 3.720 3.470 3.650 568,974 +0.29(+8.63%)
Jul 27, 2021 3.580 3.660 3.310 3.360 431,132 -0.40(-10.64%)
Jul 26, 2021 3.570 3.856 3.570 3.760 577,688 +0.18(+5.03%)
Jul 23, 2021 3.760 3.800 3.560 3.580 408,524 -0.24(-6.28%)
Jul 22, 2021 3.980 3.990 3.750 3.820 160,009 -0.12(-3.05%)
Jul 21, 2021 3.760 3.980 3.750 3.940 264,180 +0.20(+5.35%)
Jul 20, 2021 3.700 3.790 3.550 3.740 400,376 +0.04(+1.08%)
Jul 19, 2021 3.610 3.730 3.530 3.700 373,290 -0.07(-1.86%)
Jul 16, 2021 3.930 3.980 3.720 3.770 429,245 -0.14(-3.58%)
Jul 15, 2021 3.840 3.950 3.810 3.910 194,222 +0.05(+1.30%)
Jul 14, 2021 4.000 4.080 3.820 3.860 247,841 -0.07(-1.78%)
Jul 13, 2021 3.980 4.090 3.880 3.930 399,178 -0.05(-1.26%)
Jul 12, 2021 4.040 4.140 3.880 3.980 311,926 -0.11(-2.69%)
Jul 09, 2021 4.020 4.100 3.940 4.090 229,514 +0.18(+4.60%)
Jul 08, 2021 3.910 4.070 3.850 3.910 544,003 -0.20(-4.87%)
Jul 07, 2021 4.420 4.430 4.110 4.110 432,321 -0.28(-6.38%)
Jul 06, 2021 4.260 4.460 4.180 4.390 407,950 +0.08(+1.86%)
Jul 02, 2021 4.470 4.480 4.230 4.310 506,935 -0.19(-4.22%)
Jul 01, 2021 4.540 4.630 4.464 4.500 349,582 -0.06(-1.32%)
Jun 30, 2021 4.560 4.690 4.510 4.560 487,394 -0.02(-0.44%)
Jun 29, 2021 4.680 4.760 4.550 4.580 441,694 -0.16(-3.38%)
Jun 28, 2021 4.590 4.790 4.530 4.740 397,899 +0.16(+3.49%)
Jun 25, 2021 4.770 4.800 4.580 4.580 321,100 -0.13(-2.76%)
Jun 24, 2021 4.750 4.770 4.650 4.710 469,723 +0.05(+1.07%)
Jun 23, 2021 4.610 4.720 4.580 4.660 301,424 +0.09(+1.97%)
Jun 22, 2021 4.590 4.650 4.450 4.570 599,027 -0.09(-1.93%)
Jun 21, 2021 4.950 4.990 4.560 4.660 979,491 -0.26(-5.28%)
Jun 18, 2021 5.100 5.380 4.870 4.920 3,145,733 -0.15(-2.96%)
Jun 17, 2021 5.170 5.330 5.050 5.070 1,013,932 -0.11(-2.12%)
Jun 16, 2021 5.200 5.360 5.060 5.180 856,609 -0.06(-1.15%)
Jun 15, 2021 5.360 5.580 5.150 5.240 873,862 -0.10(-1.87%)
Jun 14, 2021 5.150 5.570 5.140 5.340 1,250,206 +0.29(+5.74%)
Jun 11, 2021 4.960 5.060 4.913 5.050 203,125 +0.10(+2.02%)
Jun 10, 2021 5.150 5.280 4.930 4.950 365,882 -0.18(-3.51%)
Jun 09, 2021 5.060 5.250 5.000 5.130 372,715 +0.13(+2.60%)
Jun 08, 2021 4.890 5.024 4.800 5.000 363,752 +0.08(+1.63%)
Jun 07, 2021 4.830 4.950 4.795 4.920 253,242 +0.10(+2.07%)
Jun 04, 2021 4.890 4.975 4.800 4.820 652,767 +0.00(+0.00%)
Jun 03, 2021 5.000 5.030 4.820 4.820 308,465 -0.25(-4.93%)
Jun 02, 2021 5.220 5.262 4.910 5.070 446,593 -0.15(-2.87%)
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.