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 -0.030 (-1.68%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 14, 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 (%)
Jun 30, 2020 3.470 3.730 3.290 3.480 1,212,613 -0.34(-8.90%)
Jun 29, 2020 3.960 4.240 3.795 3.820 1,740,110 -0.04(-1.04%)
Jun 26, 2020 3.870 3.880 3.740 3.860 392,200 +0.03(+0.78%)
Jun 25, 2020 3.680 3.885 3.650 3.830 424,982 +0.14(+3.79%)
Jun 24, 2020 3.700 3.830 3.610 3.690 599,251 -0.05(-1.34%)
Jun 23, 2020 3.900 3.910 3.710 3.740 530,059 -0.06(-1.58%)
Jun 22, 2020 3.590 3.840 3.510 3.800 827,861 +0.23(+6.44%)
Jun 19, 2020 3.420 3.605 3.370 3.570 1,637,200 +0.16(+4.69%)
Jun 18, 2020 3.420 3.590 3.400 3.410 572,857 +0.00(+0.00%)
Jun 17, 2020 3.720 3.720 3.350 3.410 1,174,186 -0.33(-8.82%)
Jun 16, 2020 3.470 3.760 3.320 3.740 1,636,009 +0.30(+8.72%)
Jun 15, 2020 3.350 3.450 3.280 3.440 203,948 +0.06(+1.78%)
Jun 12, 2020 3.420 3.521 3.350 3.380 253,300 +0.01(+0.30%)
Jun 11, 2020 3.450 3.480 3.340 3.370 496,483 -0.23(-6.39%)
Jun 10, 2020 3.600 3.626 3.420 3.600 670,156 -0.01(-0.28%)
Jun 09, 2020 3.540 3.683 3.440 3.610 305,586 +0.01(+0.28%)
Jun 08, 2020 3.660 3.700 3.550 3.600 447,610 -0.05(-1.37%)
Jun 05, 2020 3.490 3.690 3.390 3.650 750,500 +0.16(+4.58%)
Jun 04, 2020 3.430 3.580 3.370 3.490 737,412 +0.02(+0.58%)
Jun 03, 2020 3.380 3.500 3.350 3.470 366,087 +0.09(+2.66%)
Jun 02, 2020 3.380 3.450 3.220 3.380 591,053 +0.15(+4.64%)
Jun 01, 2020 3.220 3.310 3.170 3.230 331,630 +0.02(+0.62%)
May 29, 2020 3.280 3.340 3.150 3.210 377,400 -0.09(-2.73%)
May 28, 2020 3.390 3.390 3.270 3.300 233,016 -0.10(-2.94%)
May 27, 2020 3.280 3.430 3.150 3.400 594,133 +0.11(+3.34%)
May 26, 2020 3.260 3.410 3.260 3.290 540,815 +0.05(+1.54%)
May 22, 2020 3.430 3.500 3.205 3.240 705,000 -0.23(-6.63%)
May 21, 2020 3.470 3.560 3.440 3.470 397,511 -0.07(-1.98%)
May 20, 2020 3.450 3.650 3.450 3.540 432,477 +0.12(+3.51%)
May 19, 2020 3.390 3.525 3.380 3.420 240,704 +0.01(+0.29%)
May 18, 2020 3.570 3.610 3.370 3.410 233,598 -0.08(-2.29%)
May 15, 2020 3.390 3.520 3.300 3.490 255,800 +0.04(+1.16%)
May 14, 2020 3.430 3.580 3.220 3.450 441,860 +0.05(+1.47%)
May 13, 2020 3.560 3.580 3.330 3.400 384,137 -0.17(-4.76%)
May 12, 2020 3.550 3.770 3.440 3.570 452,010 +0.05(+1.42%)
May 11, 2020 3.640 3.700 3.510 3.520 466,367 -0.29(-7.61%)
May 08, 2020 3.470 3.840 3.450 3.810 693,500 +0.41(+12.06%)
May 07, 2020 3.200 3.520 3.200 3.400 511,245 +0.17(+5.26%)
May 06, 2020 3.140 3.330 3.140 3.230 264,885 +0.08(+2.54%)
May 05, 2020 3.300 3.340 3.130 3.150 254,219 -0.06(-1.87%)
May 04, 2020 3.220 3.310 3.130 3.210 114,359 +0.05(+1.58%)
May 01, 2020 3.600 3.600 3.140 3.160 529,300 -0.50(-13.66%)
Apr 30, 2020 3.680 3.770 3.530 3.660 343,438 -0.04(-1.08%)
Apr 29, 2020 3.360 3.820 3.340 3.700 715,243 +0.37(+11.11%)
Apr 28, 2020 3.350 3.420 3.235 3.330 225,196 -0.01(-0.30%)
Apr 27, 2020 3.450 3.500 3.320 3.340 246,016 -0.01(-0.30%)
Apr 24, 2020 3.400 3.405 3.240 3.350 172,100 +0.04(+1.21%)
Apr 23, 2020 3.360 3.520 3.290 3.310 358,548 -0.12(-3.50%)
Apr 22, 2020 3.190 3.480 3.170 3.430 454,076 +0.29(+9.24%)
Apr 21, 2020 3.290 3.350 2.920 3.140 607,001 -0.25(-7.37%)
Apr 20, 2020 3.540 3.730 3.350 3.390 482,913 -0.17(-4.78%)
Apr 17, 2020 3.410 3.640 3.370 3.560 637,200 +0.16(+4.71%)
Apr 16, 2020 3.840 3.900 3.280 3.400 1,720,685 +0.10(+3.03%)
Apr 15, 2020 3.250 3.350 3.120 3.300 292,909 +0.01(+0.30%)
Apr 14, 2020 3.190 3.370 3.140 3.290 299,736 +0.13(+4.11%)
Apr 13, 2020 3.150 3.210 3.050 3.160 464,400 +0.07(+2.27%)
Apr 09, 2020 3.250 3.330 3.030 3.090 375,500 -0.16(-4.92%)
Apr 08, 2020 3.190 3.310 3.130 3.250 332,800 +0.06(+1.88%)
Apr 07, 2020 3.310 3.330 3.050 3.190 507,932 +0.05(+1.59%)
Apr 06, 2020 3.120 3.300 3.095 3.140 484,455 +0.15(+5.02%)
Apr 03, 2020 3.270 3.353 2.950 2.990 306,800 -0.23(-7.14%)
Apr 02, 2020 3.180 3.340 3.050 3.220 357,823 +0.17(+5.57%)
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.