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, 2019 3.570 3.578 3.430 3.500 1,257,903 -0.08(-2.23%)
Apr 29, 2019 3.440 3.590 3.400 3.580 340,161 +0.11(+3.17%)
Apr 26, 2019 3.460 3.470 3.380 3.470 336,900 +0.00(+0.00%)
Apr 25, 2019 3.480 3.510 3.420 3.470 237,553 -0.04(-1.14%)
Apr 24, 2019 3.560 3.600 3.460 3.510 429,176 -0.10(-2.77%)
Apr 23, 2019 3.510 3.655 3.480 3.610 1,113,512 +0.09(+2.56%)
Apr 22, 2019 3.460 3.520 3.380 3.520 247,008 +0.03(+0.86%)
Apr 18, 2019 3.510 3.570 3.410 3.490 713,300 -0.06(-1.69%)
Apr 17, 2019 3.410 3.570 3.410 3.550 1,244,767 +0.17(+5.03%)
Apr 16, 2019 3.520 3.530 3.330 3.380 1,952,806 -0.06(-1.74%)
Apr 15, 2019 3.780 3.800 3.410 3.440 1,440,787 -0.35(-9.23%)
Apr 12, 2019 3.800 3.870 3.760 3.790 397,600 -0.01(-0.26%)
Apr 11, 2019 4.120 4.120 3.800 3.800 1,180,694 -0.44(-10.38%)
Apr 10, 2019 4.120 4.290 3.990 4.240 849,284 +0.11(+2.66%)
Apr 09, 2019 3.960 4.310 3.900 4.130 1,088,211 +0.17(+4.29%)
Apr 08, 2019 3.990 4.000 3.850 3.960 661,925 -0.03(-0.75%)
Apr 05, 2019 4.000 4.135 3.960 3.990 554,100 +0.04(+1.01%)
Apr 04, 2019 4.080 4.140 3.870 3.950 983,470 -0.20(-4.82%)
Apr 03, 2019 4.070 4.180 4.020 4.150 1,574,831 +0.17(+4.27%)
Apr 02, 2019 4.180 4.300 3.960 3.980 2,762,781 +0.29(+7.86%)
Apr 01, 2019 3.810 3.870 3.670 3.690 1,108,641 +0.03(+0.82%)
Mar 29, 2019 3.810 3.850 3.620 3.660 464,100 -0.10(-2.66%)
Mar 28, 2019 3.550 3.780 3.541 3.760 363,022 +0.23(+6.52%)
Mar 27, 2019 3.600 3.651 3.480 3.530 400,963 -0.08(-2.22%)
Mar 26, 2019 3.680 3.770 3.570 3.610 307,928 -0.07(-1.90%)
Mar 25, 2019 3.630 3.740 3.550 3.680 404,021 +0.05(+1.38%)
Mar 22, 2019 3.870 3.880 3.610 3.630 609,700 -0.28(-7.16%)
Mar 21, 2019 3.920 3.970 3.800 3.910 325,551 -0.04(-1.01%)
Mar 20, 2019 4.080 4.110 3.800 3.950 615,883 -0.14(-3.42%)
Mar 19, 2019 3.920 4.140 3.900 4.090 863,986 +0.17(+4.34%)
Mar 18, 2019 3.990 4.140 3.900 3.920 593,042 -0.04(-1.01%)
Mar 15, 2019 3.830 3.980 3.805 3.960 1,337,300 +0.14(+3.66%)
Mar 14, 2019 3.870 3.890 3.650 3.820 1,123,866 -0.07(-1.80%)
Mar 13, 2019 4.190 4.190 3.850 3.890 1,247,176 -0.32(-7.60%)
Mar 12, 2019 4.330 4.330 4.010 4.210 751,261 +0.01(+0.24%)
Mar 11, 2019 4.080 4.200 4.015 4.200 754,518 +0.12(+2.94%)
Mar 08, 2019 4.000 4.350 3.830 4.080 1,498,800 -0.02(-0.49%)
Mar 07, 2019 4.300 4.300 3.910 4.100 2,218,998 -0.54(-11.64%)
Mar 06, 2019 4.900 5.230 4.410 4.640 3,445,382 -0.10(-2.11%)
Mar 05, 2019 4.420 5.080 4.420 4.740 3,727,744 +0.38(+8.72%)
Mar 04, 2019 4.800 4.800 4.120 4.360 1,674,884 -0.34(-7.23%)
Mar 01, 2019 4.650 4.870 4.520 4.700 1,202,400 +0.19(+4.21%)
Feb 28, 2019 4.900 4.940 4.400 4.510 1,989,827 -0.26(-5.45%)
Feb 27, 2019 4.050 4.990 4.050 4.770 4,261,858 +0.72(+17.78%)
Feb 26, 2019 3.990 4.120 3.870 4.050 829,202 +0.01(+0.25%)
Feb 25, 2019 4.220 4.450 4.030 4.040 2,674,243 +0.03(+0.75%)
Feb 22, 2019 3.680 4.050 3.630 4.010 2,389,500 +0.39(+10.77%)
Feb 21, 2019 3.780 3.850 3.550 3.620 870,165 -0.11(-2.95%)
Feb 20, 2019 3.880 3.900 3.600 3.730 2,901,424 -0.23(-5.81%)
Feb 19, 2019 3.360 4.140 3.330 3.960 7,604,603 +0.63(+18.92%)
Feb 15, 2019 3.340 3.410 3.330 3.330 137,100 -0.01(-0.30%)
Feb 14, 2019 3.410 3.440 3.320 3.340 121,443 -0.07(-2.05%)
Feb 13, 2019 3.310 3.450 3.310 3.410 316,522 +0.12(+3.65%)
Feb 12, 2019 3.320 3.330 3.280 3.290 149,833 +0.00(+0.00%)
Feb 11, 2019 3.290 3.360 3.260 3.290 330,882 +0.03(+0.92%)
Feb 08, 2019 3.140 3.290 3.130 3.260 463,100 +0.10(+3.16%)
Feb 07, 2019 3.290 3.290 3.150 3.160 202,581 -0.16(-4.82%)
Feb 06, 2019 3.440 3.440 3.320 3.320 98,326 -0.09(-2.64%)
Feb 05, 2019 3.290 3.410 3.290 3.410 192,219 +0.11(+3.33%)
Feb 04, 2019 3.320 3.380 3.270 3.300 95,818 -0.01(-0.30%)
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.