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

Xunlei Ltd ADR (NQ: XNET )

1.920 +0.040 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 21, 2024 1.870 1.970 1.821 1.920 104,034 +0.04(+2.13%)
May 20, 2024 1.700 1.890 1.700 1.880 218,102 +0.13(+7.43%)
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%)
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.