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 +0.100 (+5.71%)
Streaming Delayed Price Updated: 12:20 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 (%)
Nov 29, 2019 5.150 5.220 4.930 5.170 907,900 -0.09(-1.71%)
Nov 27, 2019 5.100 5.320 5.070 5.260 929,300 +0.17(+3.34%)
Nov 26, 2019 5.040 5.120 4.880 5.090 1,247,885 +0.01(+0.20%)
Nov 25, 2019 5.040 5.270 5.030 5.080 1,066,166 +0.01(+0.20%)
Nov 22, 2019 4.760 5.100 4.730 5.070 1,428,400 +0.08(+1.60%)
Nov 21, 2019 5.070 5.220 4.990 4.990 1,415,743 -0.11(-2.16%)
Nov 20, 2019 5.110 5.280 4.940 5.100 1,683,683 -0.13(-2.49%)
Nov 19, 2019 4.720 5.400 4.650 5.230 2,501,983 +0.53(+11.28%)
Nov 18, 2019 4.910 5.000 4.610 4.700 2,094,263 +0.02(+0.43%)
Nov 15, 2019 4.600 4.880 4.550 4.680 1,491,100 -0.05(-1.06%)
Nov 14, 2019 5.010 5.230 4.660 4.730 5,181,249 -1.08(-18.59%)
Nov 13, 2019 5.680 5.920 5.650 5.810 2,453,773 +0.07(+1.22%)
Nov 12, 2019 5.800 6.100 5.700 5.740 1,845,162 -0.24(-4.01%)
Nov 11, 2019 5.710 6.080 5.380 5.980 3,783,140 +0.07(+1.18%)
Nov 08, 2019 6.300 6.420 5.800 5.910 6,062,600 -0.78(-11.66%)
Nov 07, 2019 6.700 6.970 6.500 6.690 4,993,195 +0.17(+2.61%)
Nov 06, 2019 5.920 7.200 5.900 6.520 7,619,027 +0.46(+7.59%)
Nov 05, 2019 6.200 6.450 5.730 6.060 8,217,468 -0.31(-4.87%)
Nov 04, 2019 6.450 6.700 5.880 6.370 13,269,269 +0.09(+1.43%)
Nov 01, 2019 5.470 6.450 5.160 6.280 10,840,500 +0.80(+14.60%)
Oct 31, 2019 5.480 6.000 5.200 5.480 16,302,825 +0.39(+7.66%)
Oct 30, 2019 4.570 5.280 4.560 5.090 7,903,807 +0.32(+6.71%)
Oct 29, 2019 4.960 5.080 4.300 4.770 15,785,480 -0.93(-16.32%)
Oct 28, 2019 6.080 6.830 5.380 5.700 72,239,704 +0.88(+18.26%)
Oct 25, 2019 2.680 4.950 2.640 4.820 61,322,600 +2.50(+107.76%)
Oct 24, 2019 2.200 2.350 2.200 2.320 131,866 +0.02(+0.87%)
Oct 23, 2019 2.230 2.370 2.230 2.300 113,715 +0.00(+0.00%)
Oct 22, 2019 2.330 2.383 2.280 2.300 79,859 -0.02(-0.86%)
Oct 21, 2019 2.370 2.400 2.310 2.320 96,797 -0.05(-2.11%)
Oct 18, 2019 2.440 2.440 2.320 2.370 104,800 -0.10(-4.05%)
Oct 17, 2019 2.310 2.490 2.310 2.470 171,052 +0.14(+6.01%)
Oct 16, 2019 2.370 2.400 2.297 2.330 67,435 -0.03(-1.27%)
Oct 15, 2019 2.250 2.390 2.230 2.360 102,720 +0.10(+4.42%)
Oct 14, 2019 2.300 2.340 2.230 2.260 61,302 -0.02(-0.88%)
Oct 11, 2019 2.230 2.320 2.170 2.280 238,200 +0.09(+4.11%)
Oct 10, 2019 2.240 2.240 2.150 2.190 180,360 -0.05(-2.23%)
Oct 09, 2019 2.210 2.250 2.180 2.240 191,009 +0.04(+1.82%)
Oct 08, 2019 2.220 2.250 2.150 2.200 253,660 -0.04(-1.79%)
Oct 07, 2019 2.310 2.320 2.210 2.240 86,565 -0.10(-4.27%)
Oct 04, 2019 2.360 2.370 2.250 2.340 83,700 +0.01(+0.43%)
Oct 03, 2019 2.230 2.350 2.200 2.330 134,768 +0.09(+4.02%)
Oct 02, 2019 2.220 2.260 2.190 2.240 102,674 +0.00(+0.00%)
Oct 01, 2019 2.300 2.340 2.200 2.240 92,022 -0.05(-2.18%)
Sep 30, 2019 2.370 2.480 2.250 2.290 279,771 -0.03(-1.29%)
Sep 27, 2019 2.430 2.530 2.300 2.320 230,500 -0.12(-4.92%)
Sep 26, 2019 2.570 2.570 2.410 2.440 133,427 -0.13(-5.06%)
Sep 25, 2019 2.430 2.580 2.400 2.570 197,261 +0.13(+5.33%)
Sep 24, 2019 2.600 2.620 2.400 2.440 330,630 -0.18(-6.87%)
Sep 23, 2019 2.650 2.660 2.560 2.620 172,875 -0.03(-1.13%)
Sep 20, 2019 2.710 2.750 2.650 2.650 258,400 -0.05(-1.85%)
Sep 19, 2019 2.670 2.740 2.650 2.700 137,571 +0.03(+1.12%)
Sep 18, 2019 2.610 2.770 2.570 2.670 290,506 +0.07(+2.69%)
Sep 17, 2019 2.680 2.690 2.600 2.600 137,275 -0.07(-2.62%)
Sep 16, 2019 2.730 2.761 2.660 2.670 194,014 -0.12(-4.30%)
Sep 13, 2019 2.790 2.800 2.695 2.790 133,800 -0.01(-0.36%)
Sep 12, 2019 2.740 2.830 2.670 2.800 210,616 +0.05(+1.82%)
Sep 11, 2019 2.780 2.850 2.700 2.750 267,652 -0.04(-1.43%)
Sep 10, 2019 2.690 2.850 2.690 2.790 249,416 +0.10(+3.72%)
Sep 09, 2019 2.680 2.790 2.660 2.690 200,386 +0.01(+0.37%)
Sep 06, 2019 2.740 2.800 2.680 2.680 124,900 -0.06(-2.19%)
Sep 05, 2019 2.670 2.810 2.670 2.740 254,241 +0.12(+4.58%)
Sep 04, 2019 2.480 2.640 2.480 2.620 175,142 +0.16(+6.50%)
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.