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

Xunlei Ltd ADR (NQ: XNET )

1.880 +0.130 (+7.43%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 20, 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%)
Aug 01, 2016 5.590 5.920 5.550 5.880 115,952 +0.33(+5.95%)
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%)
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.