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

Xunlei Ltd ADR (NQ: XNET )

1.620 -0.010 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2024 1.610 1.650 1.500 1.530 57,177 -0.11(-6.68%)
Apr 29, 2024 1.560 1.650 1.560 1.640 65,691 +0.07(+4.46%)
Apr 26, 2024 1.600 1.600 1.555 1.570 58,518 +0.01(+0.64%)
Apr 25, 2024 1.580 1.580 1.540 1.560 46,682 +0.00(+0.00%)
Apr 24, 2024 1.540 1.580 1.540 1.560 38,656 +0.00(+0.00%)
Apr 23, 2024 1.470 1.620 1.470 1.560 60,656 +0.08(+5.41%)
Apr 22, 2024 1.460 1.510 1.460 1.480 43,060 +0.00(+0.00%)
Apr 19, 2024 1.470 1.480 1.460 1.480 35,273 +0.01(+0.68%)
Apr 18, 2024 1.490 1.490 1.470 1.470 76,807 +0.00(+0.00%)
Apr 17, 2024 1.480 1.485 1.470 1.470 62,346 -0.01(-0.68%)
Apr 16, 2024 1.460 1.490 1.460 1.480 27,367 -0.01(-0.67%)
Apr 15, 2024 1.490 1.515 1.490 1.490 63,456 -0.01(-0.33%)
Apr 12, 2024 1.520 1.530 1.480 1.495 48,810 -0.03(-2.29%)
Apr 11, 2024 1.520 1.540 1.510 1.530 62,427 +0.01(+0.66%)
Apr 10, 2024 1.500 1.540 1.500 1.520 78,145 +0.02(+1.33%)
Apr 09, 2024 1.500 1.515 1.500 1.500 72,290 +0.01(+0.67%)
Apr 08, 2024 1.490 1.515 1.490 1.490 38,849 -0.02(-1.32%)
Apr 05, 2024 1.490 1.510 1.482 1.510 43,810 +0.01(+0.33%)
Apr 04, 2024 1.480 1.510 1.470 1.505 68,153 +0.02(+1.35%)
Apr 03, 2024 1.510 1.510 1.470 1.485 43,317 -0.02(-1.66%)
Apr 02, 2024 1.520 1.520 1.490 1.510 56,529 -0.01(-0.66%)
Apr 01, 2024 1.500 1.540 1.470 1.520 53,619 +0.03(+2.01%)
Mar 28, 2024 1.500 1.521 1.470 1.490 30,235 +0.00(+0.20%)
Mar 27, 2024 1.460 1.510 1.460 1.487 32,795 +0.01(+0.48%)
Mar 26, 2024 1.470 1.500 1.470 1.480 38,568 +0.01(+0.68%)
Mar 25, 2024 1.460 1.530 1.460 1.470 85,644 -0.01(-0.68%)
Mar 22, 2024 1.490 1.490 1.450 1.480 48,203 +0.00(+0.00%)
Mar 21, 2024 1.520 1.520 1.460 1.480 52,211 -0.03(-2.03%)
Mar 20, 2024 1.470 1.530 1.450 1.511 93,340 +0.04(+2.76%)
Mar 19, 2024 1.500 1.500 1.450 1.470 88,588 -0.03(-2.00%)
Mar 18, 2024 1.510 1.540 1.450 1.500 120,648 -0.01(-0.99%)
Mar 15, 2024 1.530 1.560 1.500 1.515 56,366 -0.02(-1.59%)
Mar 14, 2024 1.640 1.670 1.521 1.540 128,796 -0.09(-5.55%)
Mar 13, 2024 1.600 1.679 1.600 1.630 91,046 +0.00(+0.00%)
Mar 12, 2024 1.560 1.640 1.560 1.630 104,956 +0.09(+5.84%)
Mar 11, 2024 1.480 1.580 1.480 1.540 119,028 +0.05(+3.36%)
Mar 08, 2024 1.475 1.513 1.475 1.490 33,986 +0.01(+0.68%)
Mar 07, 2024 1.470 1.510 1.460 1.480 61,844 +0.00(+0.00%)
Mar 06, 2024 1.470 1.510 1.470 1.480 32,488 +0.01(+0.68%)
Mar 05, 2024 1.460 1.490 1.450 1.470 58,902 +0.00(+0.00%)
Mar 04, 2024 1.520 1.520 1.450 1.470 41,266 -0.05(-3.29%)
Mar 01, 2024 1.510 1.530 1.490 1.520 39,241 +0.03(+2.27%)
Feb 29, 2024 1.480 1.510 1.480 1.486 27,941 +0.01(+0.43%)
Feb 28, 2024 1.480 1.520 1.480 1.480 46,188 -0.03(-1.99%)
Feb 27, 2024 1.480 1.540 1.480 1.510 46,850 +0.01(+0.67%)
Feb 26, 2024 1.470 1.500 1.470 1.500 48,410 +0.01(+0.67%)
Feb 23, 2024 1.470 1.500 1.470 1.490 52,868 +0.00(+0.34%)
Feb 22, 2024 1.500 1.500 1.473 1.485 48,793 -0.00(-0.34%)
Feb 21, 2024 1.470 1.500 1.470 1.490 38,069 +0.02(+1.36%)
Feb 20, 2024 1.460 1.500 1.457 1.470 34,012 -0.02(-1.34%)
Feb 16, 2024 1.460 1.500 1.450 1.490 41,820 +0.02(+1.36%)
Feb 15, 2024 1.470 1.490 1.450 1.470 104,926 -0.01(-0.67%)
Feb 14, 2024 1.450 1.490 1.450 1.480 48,753 +0.01(+0.79%)
Feb 13, 2024 1.480 1.481 1.460 1.468 61,993 -0.02(-1.46%)
Feb 12, 2024 1.500 1.515 1.480 1.490 75,349 +0.00(+0.00%)
Feb 09, 2024 1.470 1.500 1.470 1.490 25,509 +0.02(+1.36%)
Feb 08, 2024 1.470 1.490 1.450 1.470 71,262 -0.02(-1.34%)
Feb 07, 2024 1.480 1.490 1.470 1.490 37,548 +0.01(+1.02%)
Feb 06, 2024 1.480 1.520 1.470 1.475 65,987 +0.02(+1.03%)
Feb 05, 2024 1.480 1.488 1.460 1.460 34,638 -0.02(-1.35%)
Feb 02, 2024 1.510 1.510 1.480 1.480 38,092 -0.01(-0.67%)
Feb 01, 2024 1.500 1.520 1.490 1.490 33,170 -0.02(-1.32%)
Jan 31, 2024 1.490 1.529 1.490 1.510 17,319 +0.01(+0.67%)
Jan 30, 2024 1.510 1.510 1.490 1.500 12,506 -0.02(-1.64%)
Jan 29, 2024 1.510 1.551 1.499 1.525 22,623 +0.00(+0.33%)
Jan 26, 2024 1.490 1.550 1.490 1.520 20,067 +0.01(+0.66%)
Jan 25, 2024 1.543 1.560 1.500 1.510 57,252 -0.01(-0.66%)
Jan 24, 2024 1.520 1.540 1.520 1.520 52,211 +0.01(+0.66%)
Jan 23, 2024 1.530 1.540 1.500 1.510 60,834 +0.01(+0.33%)
Jan 22, 2024 1.530 1.530 1.490 1.505 29,066 -0.01(-0.33%)
Jan 19, 2024 1.480 1.540 1.480 1.510 58,391 +0.03(+2.03%)
Jan 18, 2024 1.480 1.510 1.480 1.480 23,121 -0.02(-1.33%)
Jan 17, 2024 1.500 1.552 1.480 1.500 116,041 -0.02(-1.32%)
Jan 16, 2024 1.500 1.530 1.480 1.520 109,645 +0.02(+1.00%)
Jan 12, 2024 1.511 1.530 1.500 1.505 138,542 -0.01(-0.33%)
Jan 11, 2024 1.530 1.555 1.500 1.510 76,686 -0.01(-0.66%)
Jan 10, 2024 1.540 1.560 1.510 1.520 40,691 -0.04(-2.56%)
Jan 09, 2024 1.560 1.570 1.535 1.560 65,990 +0.00(+0.06%)
Jan 08, 2024 1.520 1.578 1.510 1.559 55,247 +0.03(+1.90%)
Jan 05, 2024 1.500 1.548 1.450 1.530 104,255 +0.03(+2.00%)
Jan 04, 2024 1.550 1.560 1.490 1.500 195,850 -0.08(-5.06%)
Jan 03, 2024 1.580 1.620 1.570 1.580 40,666 -0.03(-1.86%)
Jan 02, 2024 1.620 1.650 1.581 1.610 49,764 -0.01(-0.62%)
Dec 29, 2023 1.490 1.720 1.490 1.620 218,378 -0.07(-4.14%)
Dec 28, 2023 1.690 1.730 1.650 1.690 99,623 -0.04(-2.31%)
Dec 27, 2023 1.630 1.760 1.630 1.730 88,621 +0.05(+2.98%)
Dec 26, 2023 1.650 1.700 1.540 1.680 62,810 +0.01(+0.60%)
Dec 22, 2023 1.690 1.700 1.660 1.670 103,578 -0.03(-1.76%)
Dec 21, 2023 1.610 1.700 1.610 1.700 83,823 +0.10(+6.25%)
Dec 20, 2023 1.510 1.670 1.510 1.600 148,876 +0.07(+4.58%)
Dec 19, 2023 1.490 1.570 1.490 1.530 140,353 +0.03(+2.00%)
Dec 18, 2023 1.520 1.520 1.480 1.500 144,967 -0.02(-1.32%)
Dec 15, 2023 1.520 1.540 1.490 1.520 114,632 +0.03(+2.01%)
Dec 14, 2023 1.500 1.540 1.490 1.490 98,556 -0.04(-2.61%)
Dec 13, 2023 1.480 1.550 1.480 1.530 55,006 +0.02(+1.32%)
Dec 12, 2023 1.485 1.516 1.470 1.510 77,621 +0.03(+2.03%)
Dec 11, 2023 1.520 1.530 1.460 1.480 135,413 -0.03(-1.99%)
Dec 08, 2023 1.530 1.560 1.510 1.510 25,264 -0.02(-1.31%)
Dec 07, 2023 1.530 1.565 1.510 1.530 134,272 -0.02(-1.29%)
Dec 06, 2023 1.620 1.630 1.550 1.550 38,145 -0.08(-4.91%)
Dec 05, 2023 1.600 1.680 1.600 1.630 172,559 -0.01(-0.61%)
Dec 04, 2023 1.600 1.640 1.580 1.640 175,116 +0.09(+5.81%)
Dec 01, 2023 1.520 1.550 1.510 1.550 29,319 +0.04(+2.31%)
Nov 30, 2023 1.520 1.600 1.500 1.515 84,781 -0.07(-4.33%)
Nov 29, 2023 1.590 1.600 1.580 1.583 23,753 -0.03(-1.65%)
Nov 28, 2023 1.570 1.620 1.570 1.610 49,529 -0.02(-1.23%)
Nov 27, 2023 1.590 1.670 1.550 1.630 85,105 +0.04(+2.52%)
Nov 24, 2023 1.540 1.590 1.540 1.590 51,267 +0.05(+3.25%)
Nov 22, 2023 1.530 1.570 1.520 1.540 37,664 +0.00(+0.00%)
Nov 21, 2023 1.500 1.600 1.500 1.540 155,808 +0.05(+3.36%)
Nov 20, 2023 1.460 1.520 1.460 1.490 90,463 +0.01(+0.68%)
Nov 17, 2023 1.420 1.490 1.420 1.480 26,206 +0.03(+2.07%)
Nov 16, 2023 1.440 1.510 1.440 1.450 68,584 -0.05(-3.01%)
Nov 15, 2023 1.430 1.500 1.430 1.495 71,502 +0.03(+1.70%)
Nov 14, 2023 1.430 1.535 1.430 1.470 126,857 -0.08(-5.16%)
Nov 13, 2023 1.500 1.575 1.500 1.550 26,567 +0.03(+1.97%)
Nov 10, 2023 1.500 1.540 1.500 1.520 14,449 -0.02(-1.30%)
Nov 09, 2023 1.580 1.600 1.500 1.540 50,005 +0.01(+0.65%)
Nov 08, 2023 1.530 1.560 1.530 1.530 13,800 -0.02(-1.29%)
Nov 07, 2023 1.570 1.570 1.520 1.550 30,065 -0.01(-0.64%)
Nov 06, 2023 1.520 1.580 1.520 1.560 30,398 +0.06(+4.00%)
Nov 03, 2023 1.450 1.500 1.431 1.500 19,405 +0.10(+7.14%)
Nov 02, 2023 1.390 1.440 1.360 1.400 85,925 +0.02(+1.45%)
Nov 01, 2023 1.390 1.450 1.380 1.380 43,452 -0.04(-2.82%)
Oct 31, 2023 1.470 1.470 1.410 1.420 16,930 -0.03(-2.06%)
Oct 30, 2023 1.470 1.500 1.430 1.450 14,198 -0.02(-1.37%)
Oct 27, 2023 1.440 1.470 1.430 1.470 20,855 +0.00(+0.00%)
Oct 26, 2023 1.426 1.483 1.378 1.470 91,436 +0.02(+1.38%)
Oct 25, 2023 1.490 1.490 1.440 1.450 26,377 -0.05(-3.01%)
Oct 24, 2023 1.480 1.560 1.440 1.495 124,840 +0.04(+2.40%)
Oct 23, 2023 1.520 1.520 1.430 1.460 83,107 -0.07(-4.58%)
Oct 20, 2023 1.550 1.550 1.520 1.530 21,035 -0.01(-0.65%)
Oct 19, 2023 1.580 1.590 1.520 1.540 87,968 -0.06(-3.75%)
Oct 18, 2023 1.610 1.630 1.600 1.600 16,107 -0.03(-2.14%)
Oct 17, 2023 1.610 1.670 1.610 1.635 27,953 -0.01(-0.61%)
Oct 16, 2023 1.620 1.655 1.630 1.645 17,596 +0.02(+0.92%)
Oct 13, 2023 1.690 1.690 1.620 1.630 12,204 -0.06(-3.55%)
Oct 12, 2023 1.660 1.700 1.650 1.690 28,927 +0.05(+3.05%)
Oct 11, 2023 1.680 1.680 1.640 1.640 8,743 -0.04(-2.38%)
Oct 10, 2023 1.610 1.730 1.610 1.680 40,927 +0.04(+2.43%)
Oct 09, 2023 1.620 1.660 1.620 1.640 42,951 +0.00(+0.01%)
Oct 06, 2023 1.610 1.655 1.610 1.640 28,646 +0.03(+1.86%)
Oct 05, 2023 1.610 1.620 1.600 1.610 29,024 +0.00(+0.00%)
Oct 04, 2023 1.620 1.620 1.610 1.610 19,359 -0.02(-1.23%)
Oct 03, 2023 1.630 1.640 1.600 1.630 12,334 +0.00(+0.00%)
Oct 02, 2023 1.640 1.650 1.600 1.630 46,552 +0.01(+0.62%)
Sep 29, 2023 1.639 1.665 1.620 1.620 37,315 -0.01(-0.61%)
Sep 28, 2023 1.600 1.640 1.600 1.630 15,017 +0.03(+1.87%)
Sep 27, 2023 1.610 1.619 1.600 1.600 32,058 +0.00(+0.00%)
Sep 26, 2023 1.610 1.635 1.600 1.600 26,629 -0.02(-1.23%)
Sep 25, 2023 1.650 1.625 1.600 1.620 35,794 -0.03(-1.81%)
Sep 22, 2023 1.650 1.670 1.640 1.650 15,779 -0.00(-0.01%)
Sep 21, 2023 1.660 1.660 1.610 1.650 22,702 +0.00(+0.00%)
Sep 20, 2023 1.735 1.735 1.640 1.650 48,047 -0.06(-3.51%)
Sep 19, 2023 1.700 1.720 1.670 1.710 98,953 +0.00(+0.00%)
Sep 18, 2023 1.710 1.710 1.650 1.710 59,211 -0.01(-0.58%)
Sep 15, 2023 1.620 1.720 1.600 1.720 164,048 +0.10(+6.17%)
Sep 14, 2023 1.610 1.650 1.610 1.620 30,507 -0.02(-1.22%)
Sep 13, 2023 1.620 1.670 1.620 1.640 92,672 +0.02(+1.23%)
Sep 12, 2023 1.660 1.690 1.610 1.620 16,942 -0.04(-2.16%)
Sep 11, 2023 1.630 1.700 1.630 1.656 42,236 +0.04(+2.20%)
Sep 08, 2023 1.655 1.655 1.610 1.620 58,101 -0.01(-0.61%)
Sep 07, 2023 1.610 1.681 1.610 1.630 39,993 -0.04(-2.40%)
Sep 06, 2023 1.690 1.748 1.670 1.670 52,886 -0.04(-2.34%)
Sep 05, 2023 1.680 1.730 1.670 1.710 94,199 +0.03(+1.79%)
Sep 01, 2023 1.740 1.760 1.660 1.680 107,221 -0.06(-3.45%)
Aug 31, 2023 1.740 1.780 1.730 1.740 29,882 -0.02(-1.14%)
Aug 30, 2023 1.710 1.790 1.710 1.760 42,697 +0.02(+1.15%)
Aug 29, 2023 1.730 1.850 1.720 1.740 107,540 +0.02(+1.16%)
Aug 28, 2023 1.700 1.750 1.690 1.720 49,577 +0.02(+1.18%)
Aug 25, 2023 1.700 1.700 1.650 1.700 28,319 +0.01(+0.58%)
Aug 24, 2023 1.730 1.725 1.660 1.690 51,293 -0.04(-2.30%)
Aug 23, 2023 1.730 1.760 1.710 1.730 30,098 -0.01(-0.57%)
Aug 22, 2023 1.693 1.751 1.690 1.740 93,648 +0.07(+4.19%)
Aug 21, 2023 1.640 1.700 1.610 1.670 69,932 +0.01(+0.60%)
Aug 18, 2023 1.630 1.680 1.630 1.660 46,882 +0.01(+0.61%)
Aug 17, 2023 1.730 1.765 1.650 1.650 157,490 -0.12(-7.04%)
Aug 16, 2023 1.740 1.835 1.720 1.775 62,802 +0.03(+2.01%)
Aug 15, 2023 1.840 1.880 1.610 1.740 191,449 -0.14(-7.45%)
Aug 14, 2023 1.920 1.920 1.840 1.880 55,599 -0.04(-2.08%)
Aug 11, 2023 1.800 1.960 1.800 1.920 54,016 +0.06(+3.23%)
Aug 10, 2023 1.850 1.920 1.850 1.860 37,010 -0.02(-1.06%)
Aug 09, 2023 1.830 1.890 1.810 1.880 74,136 +0.05(+2.73%)
Aug 08, 2023 1.770 1.870 1.760 1.830 64,226 -0.01(-0.54%)
Aug 07, 2023 1.890 1.900 1.800 1.840 71,291 -0.07(-3.66%)
Aug 04, 2023 1.910 1.960 1.870 1.910 57,518 -0.03(-1.55%)
Aug 03, 2023 1.980 2.010 1.940 1.940 83,522 -0.03(-1.52%)
Aug 02, 2023 2.020 2.020 1.950 1.970 40,613 -0.06(-2.96%)
Aug 01, 2023 2.050 2.050 1.990 2.030 38,007 -0.02(-0.98%)
Jul 31, 2023 2.020 2.060 2.010 2.050 80,120 +0.04(+1.99%)
Jul 28, 2023 1.980 2.030 1.930 2.010 141,321 +0.07(+3.61%)
Jul 27, 2023 1.950 2.000 1.940 1.940 59,768 -0.04(-2.02%)
Jul 26, 2023 1.930 1.990 1.930 1.980 45,861 +0.03(+1.54%)
Jul 25, 2023 1.940 2.040 1.920 1.950 61,179 -0.06(-2.99%)
Jul 24, 2023 1.980 2.030 1.940 2.010 82,783 +0.02(+1.01%)
Jul 21, 2023 2.020 2.020 1.950 1.990 52,517 -0.01(-0.50%)
Jul 20, 2023 2.010 2.010 1.970 2.000 53,181 +0.04(+2.04%)
Jul 19, 2023 1.980 2.030 1.960 1.960 70,550 -0.05(-2.49%)
Jul 18, 2023 1.990 2.030 1.975 2.010 93,715 +0.02(+1.01%)
Jul 17, 2023 1.990 2.030 1.980 1.990 36,741 -0.02(-1.00%)
Jul 14, 2023 2.040 2.040 1.980 2.010 42,265 -0.04(-1.71%)
Jul 13, 2023 2.010 2.050 2.000 2.045 74,378 +0.08(+4.34%)
Jul 12, 2023 1.950 2.000 1.930 1.960 70,852 +0.04(+2.08%)
Jul 11, 2023 1.900 1.955 1.890 1.920 65,530 +0.02(+1.05%)
Jul 10, 2023 1.980 1.980 1.820 1.900 188,986 -0.08(-4.04%)
Jul 07, 2023 1.910 2.050 1.860 1.980 82,888 +0.01(+0.51%)
Jul 06, 2023 1.940 1.985 1.860 1.970 106,619 -0.01(-0.51%)
Jul 05, 2023 1.940 2.020 1.890 1.980 90,922 -0.01(-0.50%)
Jul 03, 2023 2.010 2.090 1.990 1.990 41,725 +0.01(+0.51%)
Jun 30, 2023 2.060 2.090 1.970 1.980 54,129 -0.04(-1.98%)
Jun 29, 2023 2.020 2.040 1.970 2.020 83,658 -0.05(-2.42%)
Jun 28, 2023 1.990 2.090 1.905 2.070 149,327 +0.09(+4.55%)
Jun 27, 2023 1.920 2.000 1.850 1.980 136,346 +0.14(+7.61%)
Jun 26, 2023 1.800 1.910 1.780 1.840 84,035 +0.01(+0.55%)
Jun 23, 2023 1.820 1.890 1.780 1.830 151,169 -0.04(-2.14%)
Jun 22, 2023 1.840 1.887 1.800 1.870 70,715 +0.03(+1.63%)
Jun 21, 2023 1.940 1.940 1.810 1.840 222,971 -0.10(-5.15%)
Jun 20, 2023 1.870 1.973 1.870 1.940 232,808 +0.08(+4.30%)
Jun 16, 2023 1.930 1.946 1.800 1.860 253,404 -0.04(-2.11%)
Jun 15, 2023 1.760 1.918 1.760 1.900 249,004 +0.30(+18.72%)
May 08, 2023 1.580 1.620 1.560 1.600 18,858 +0.02(+1.29%)
May 05, 2023 1.550 1.640 1.540 1.580 41,802 +0.01(+0.64%)
May 04, 2023 1.530 1.580 1.510 1.570 44,424 +0.04(+2.61%)
May 03, 2023 1.550 1.575 1.530 1.530 25,716 -0.02(-1.30%)
May 02, 2023 1.600 1.650 1.550 1.550 94,563 -0.02(-1.58%)
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.