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

Xunlei Ltd ADR (NQ: XNET )

1.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2017 11.40 14.88 11.11 13.65 29,763,530 +0.85(+6.64%)
Nov 29, 2017 19.01 19.40 12.51 12.80 24,055,344 -5.78(-31.11%)
Nov 28, 2017 16.84 18.91 16.26 18.58 21,537,068 -2.43(-11.57%)
Nov 27, 2017 24.05 24.17 20.56 21.01 13,074,646 -3.90(-15.66%)
Nov 24, 2017 25.03 27.00 23.65 24.91 15,688,210 +0.93(+3.88%)
Nov 22, 2017 20.91 24.07 19.32 23.98 20,856,404 +2.52(+11.74%)
Nov 21, 2017 19.06 24.29 18.20 21.46 33,772,728 +2.47(+13.01%)
Nov 20, 2017 16.00 19.57 15.91 18.99 19,901,978 +3.79(+24.93%)
Nov 17, 2017 15.25 16.65 14.36 15.20 10,857,100 +0.02(+0.13%)
Nov 16, 2017 11.58 15.45 11.40 15.18 19,305,516 +2.95(+24.12%)
Nov 15, 2017 12.48 12.88 12.04 12.23 3,426,001 -0.56(-4.38%)
Nov 14, 2017 12.43 13.29 11.62 12.79 6,063,252 +0.58(+4.75%)
Nov 13, 2017 13.17 13.86 11.92 12.21 9,645,736 -0.88(-6.72%)
Nov 10, 2017 9.540 13.97 9.500 13.09 13,518,996 +3.70(+39.40%)
Nov 09, 2017 9.380 9.650 8.950 9.390 2,045,685 +0.16(+1.73%)
Nov 08, 2017 9.630 9.780 9.100 9.230 2,788,378 -0.61(-6.20%)
Nov 07, 2017 8.510 10.00 8.240 9.840 7,461,726 +1.33(+15.63%)
Nov 06, 2017 11.50 11.50 8.140 8.510 13,886,816 -2.85(-25.09%)
Nov 03, 2017 11.17 12.43 11.10 11.36 8,766,138 -0.13(-1.13%)
Nov 02, 2017 12.00 13.28 10.88 11.49 15,089,503 -0.52(-4.33%)
Nov 01, 2017 9.000 12.10 8.660 12.01 12,054,264 +2.74(+29.56%)
Oct 31, 2017 9.940 10.13 8.700 9.270 8,036,553 -0.09(-0.96%)
Oct 30, 2017 8.180 9.590 8.060 9.360 8,171,498 +1.37(+17.15%)
Oct 27, 2017 8.090 8.980 7.850 7.990 5,178,035 -0.09(-1.11%)
Oct 26, 2017 7.190 8.140 6.880 8.080 2,848,673 +0.89(+12.38%)
Oct 25, 2017 6.980 7.600 6.671 7.190 2,906,096 +0.36(+5.27%)
Oct 24, 2017 6.170 6.900 6.110 6.830 1,182,864 +0.72(+11.78%)
Oct 23, 2017 7.000 7.390 6.060 6.110 4,136,882 -0.47(-7.14%)
Oct 20, 2017 5.300 6.750 5.300 6.580 2,756,835 +1.33(+25.33%)
Oct 19, 2017 4.950 5.380 4.810 5.250 732,483 +0.24(+4.79%)
Oct 18, 2017 5.200 5.450 4.810 5.010 771,685 -0.24(-4.57%)
Oct 17, 2017 4.980 5.730 4.900 5.250 1,733,362 +0.46(+9.60%)
Oct 16, 2017 4.520 4.900 4.390 4.790 509,642 +0.40(+9.11%)
Oct 13, 2017 4.300 4.440 4.220 4.390 103,086 +0.08(+1.86%)
Oct 12, 2017 4.340 4.380 4.280 4.310 44,306 -0.02(-0.46%)
Oct 11, 2017 4.280 4.390 4.280 4.330 61,824 +0.05(+1.17%)
Oct 10, 2017 4.290 4.320 4.230 4.280 88,059 -0.01(-0.23%)
Oct 09, 2017 4.280 4.370 4.250 4.290 45,953 -0.03(-0.69%)
Oct 06, 2017 4.340 4.400 4.250 4.320 61,397 -0.05(-1.14%)
Oct 05, 2017 4.430 4.500 4.310 4.370 29,072 -0.05(-1.13%)
Oct 04, 2017 4.430 4.590 4.350 4.420 65,872 +0.02(+0.45%)
Oct 03, 2017 4.320 4.430 4.270 4.400 70,765 +0.13(+3.04%)
Oct 02, 2017 4.250 4.340 4.210 4.270 77,485 +0.02(+0.47%)
Sep 29, 2017 4.270 4.380 4.200 4.250 131,106 -0.03(-0.70%)
Sep 28, 2017 4.310 4.360 4.160 4.280 193,514 -0.09(-2.06%)
Sep 27, 2017 4.460 4.520 4.300 4.370 216,904 -0.09(-2.02%)
Sep 26, 2017 4.350 4.500 4.340 4.460 181,332 +0.11(+2.53%)
Sep 25, 2017 4.580 4.620 4.280 4.350 316,080 -0.28(-6.05%)
Sep 22, 2017 4.530 4.640 4.460 4.630 151,621 +0.05(+1.09%)
Sep 21, 2017 4.590 4.600 4.400 4.580 100,422 -0.02(-0.43%)
Sep 20, 2017 4.600 4.690 4.530 4.600 155,279 -0.03(-0.65%)
Sep 19, 2017 4.700 4.700 4.620 4.630 134,958 -0.06(-1.28%)
Sep 18, 2017 4.730 4.760 4.620 4.690 189,206 -0.04(-0.85%)
Sep 15, 2017 4.770 4.788 4.600 4.730 197,423 -0.05(-1.05%)
Sep 14, 2017 4.610 4.790 4.570 4.780 136,433 +0.17(+3.69%)
Sep 13, 2017 4.700 4.700 4.530 4.610 95,105 -0.09(-1.91%)
Sep 12, 2017 4.760 4.760 4.650 4.700 99,275 -0.06(-1.26%)
Sep 11, 2017 4.720 4.780 4.620 4.760 123,972 +0.16(+3.48%)
Sep 08, 2017 4.450 4.660 4.450 4.600 214,262 +0.19(+4.31%)
Sep 07, 2017 4.340 4.490 4.340 4.410 129,386 +0.08(+1.85%)
Sep 06, 2017 4.360 4.460 4.280 4.330 83,866 +0.01(+0.23%)
Sep 05, 2017 4.110 4.370 4.110 4.320 306,699 +0.02(+0.47%)
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.