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

Xunlei Ltd ADR (NQ: XNET )

1.760 +0.010 (+0.57%)
Streaming Delayed Price Updated: 11:33 AM 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 (%)
May 17, 2024 1.730 1.760 1.710 1.750 94,281 +0.05(+3.24%)
May 16, 2024 1.650 1.770 1.650 1.695 170,765 -0.02(-1.45%)
May 15, 2024 1.730 1.750 1.690 1.720 59,695 -0.02(-1.15%)
May 14, 2024 1.690 1.750 1.652 1.740 93,083 +0.02(+1.16%)
May 13, 2024 1.650 1.780 1.640 1.720 151,900 +0.07(+4.24%)
May 10, 2024 1.600 1.680 1.600 1.650 43,655 +0.03(+1.85%)
May 09, 2024 1.530 1.670 1.530 1.620 57,547 -0.01(-0.61%)
May 08, 2024 1.610 1.670 1.610 1.630 53,842 +0.01(+0.62%)
May 07, 2024 1.650 1.650 1.600 1.620 53,065 +0.01(+0.62%)
May 06, 2024 1.690 1.690 1.610 1.610 53,533 -0.04(-2.42%)
May 03, 2024 1.640 1.680 1.610 1.650 52,716 +0.03(+1.85%)
May 02, 2024 1.630 1.642 1.590 1.620 96,938 +0.07(+4.52%)
May 01, 2024 1.570 1.630 1.540 1.550 64,142 +0.02(+1.28%)
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%)
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.