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

Xunlei Ltd ADR (NQ: XNET )

1.710 -0.080 (-4.47%)
Streaming Delayed Price Updated: 3:57 PM 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, 2023 2.060 2.090 1.970 1.980 54,129 -0.04(-1.98%)
Jun 29, 2023 2.020 2.040 1.970 2.020 83,658 -0.05(-2.42%)
Jun 28, 2023 1.990 2.090 1.905 2.070 149,327 +0.09(+4.55%)
Jun 27, 2023 1.920 2.000 1.850 1.980 136,346 +0.14(+7.61%)
Jun 26, 2023 1.800 1.910 1.780 1.840 84,035 +0.01(+0.55%)
Jun 23, 2023 1.820 1.890 1.780 1.830 151,169 -0.04(-2.14%)
Jun 22, 2023 1.840 1.887 1.800 1.870 70,715 +0.03(+1.63%)
Jun 21, 2023 1.940 1.940 1.810 1.840 222,971 -0.10(-5.15%)
Jun 20, 2023 1.870 1.973 1.870 1.940 232,808 +0.08(+4.30%)
Jun 16, 2023 1.930 1.946 1.800 1.860 253,404 -0.04(-2.11%)
Jun 15, 2023 1.760 1.918 1.760 1.900 249,004 +0.30(+18.72%)
May 08, 2023 1.580 1.620 1.560 1.600 18,858 +0.02(+1.29%)
May 05, 2023 1.550 1.640 1.540 1.580 41,802 +0.01(+0.64%)
May 04, 2023 1.530 1.580 1.510 1.570 44,424 +0.04(+2.61%)
May 03, 2023 1.550 1.575 1.530 1.530 25,716 -0.02(-1.30%)
May 02, 2023 1.600 1.650 1.550 1.550 94,563 -0.02(-1.58%)
May 01, 2023 1.600 1.670 1.550 1.575 35,675 -0.01(-0.32%)
Apr 28, 2023 1.560 1.600 1.560 1.580 14,155 +0.02(+1.28%)
Apr 27, 2023 1.530 1.597 1.530 1.560 48,126 +0.01(+0.64%)
Apr 26, 2023 1.590 1.605 1.540 1.550 34,544 -0.00(-0.01%)
Apr 25, 2023 1.550 1.567 1.530 1.550 36,477 -0.02(-1.25%)
Apr 24, 2023 1.600 1.600 1.550 1.570 40,094 -0.04(-2.48%)
Apr 21, 2023 1.700 1.700 1.580 1.610 114,307 -0.09(-5.29%)
Apr 20, 2023 1.690 1.741 1.660 1.700 61,432 +0.03(+1.80%)
Apr 19, 2023 1.680 1.700 1.665 1.670 59,464 -0.03(-1.69%)
Apr 18, 2023 1.745 1.745 1.670 1.699 35,769 -0.02(-1.24%)
Apr 17, 2023 1.660 1.731 1.660 1.720 10,451 +0.05(+3.30%)
Apr 14, 2023 1.610 1.692 1.610 1.665 33,496 +0.03(+1.52%)
Apr 13, 2023 1.670 1.700 1.600 1.640 106,194 -0.03(-1.80%)
Apr 12, 2023 1.730 1.731 1.660 1.670 68,146 -0.05(-2.91%)
Apr 11, 2023 1.710 1.750 1.681 1.720 120,109 +0.03(+1.78%)
Apr 10, 2023 1.700 1.739 1.680 1.690 50,024 -0.06(-3.15%)
Apr 06, 2023 1.710 1.820 1.700 1.745 91,940 +0.04(+2.05%)
Apr 05, 2023 1.800 1.830 1.700 1.710 86,215 -0.05(-2.81%)
Apr 04, 2023 1.840 1.850 1.730 1.760 75,058 -0.06(-3.32%)
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.