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

Xunlei Limited - American Depositary Shares (NQ: XNET )

5.125 +0.585 (+12.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 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 (%)
Mar 11, 2025 4.700 5.520 4.700 5.125 2,754,268 +0.58(+12.89%)
Mar 10, 2025 4.980 4.980 4.340 4.540 3,099,454 +0.04(+0.89%)
Mar 07, 2025 4.050 4.620 3.900 4.500 989,810 +0.50(+12.50%)
Mar 06, 2025 4.430 4.430 3.930 4.000 1,750,136 -0.25(-5.88%)
Mar 05, 2025 3.980 4.450 3.970 4.250 1,533,571 +0.47(+12.43%)
Mar 04, 2025 3.600 3.970 3.460 3.780 572,371 +0.21(+5.88%)
Mar 03, 2025 3.860 4.200 3.560 3.570 1,076,909 -0.29(-7.51%)
Feb 28, 2025 3.880 3.960 3.410 3.860 2,897,608 +0.10(+2.66%)
Feb 27, 2025 4.740 4.805 3.620 3.760 49,004,400 +0.86(+29.66%)
Feb 26, 2025 2.890 2.949 2.792 2.900 89,034 +0.13(+4.69%)
Feb 25, 2025 2.960 3.090 2.640 2.770 401,761 -0.27(-8.88%)
Feb 24, 2025 3.040 3.100 2.700 3.040 343,484 -0.09(-2.88%)
Feb 21, 2025 3.400 3.440 3.020 3.130 318,754 -0.25(-7.40%)
Feb 20, 2025 3.420 3.530 3.130 3.380 332,282 -0.02(-0.59%)
Feb 19, 2025 3.490 3.540 3.350 3.400 126,901 -0.07(-2.02%)
Feb 18, 2025 3.690 3.750 3.350 3.470 702,526 -0.08(-2.25%)
Feb 14, 2025 3.230 3.580 3.230 3.550 603,867 +0.41(+13.06%)
Feb 13, 2025 3.190 3.300 3.080 3.140 250,615 -0.06(-1.88%)
Feb 12, 2025 3.000 3.290 2.980 3.200 272,570 +0.07(+2.24%)
Feb 11, 2025 3.190 3.270 2.880 3.130 288,740 -0.10(-3.10%)
Feb 10, 2025 3.010 3.310 2.950 3.230 610,449 +0.25(+8.39%)
Feb 07, 2025 2.920 3.100 2.760 2.980 582,976 +0.22(+7.97%)
Feb 06, 2025 2.560 2.780 2.560 2.760 212,876 +0.21(+8.24%)
Feb 05, 2025 2.560 2.570 2.500 2.550 83,749 -0.02(-0.78%)
Feb 04, 2025 2.530 2.670 2.500 2.570 125,104 +0.06(+2.39%)
Feb 03, 2025 2.370 2.590 2.330 2.510 92,052 +0.03(+1.21%)
Jan 31, 2025 2.620 2.620 2.330 2.480 250,442 -0.12(-4.62%)
Jan 30, 2025 2.630 2.740 2.560 2.600 211,333 -0.05(-1.89%)
Jan 29, 2025 2.670 2.739 2.500 2.650 218,192 -0.02(-0.75%)
Jan 28, 2025 2.620 2.700 2.500 2.670 517,251 +0.15(+5.95%)
Jan 27, 2025 2.240 2.570 2.240 2.520 533,135 +0.17(+7.23%)
Jan 24, 2025 2.150 2.380 2.150 2.350 571,132 +0.20(+9.30%)
Jan 23, 2025 2.140 2.190 2.100 2.150 79,197 +0.00(+0.00%)
Jan 22, 2025 2.060 2.180 2.060 2.150 93,392 +0.05(+2.38%)
Jan 21, 2025 2.150 2.150 2.050 2.100 100,705 -0.02(-0.94%)
Jan 17, 2025 2.100 2.160 2.051 2.120 98,718 +0.03(+1.44%)
Jan 16, 2025 2.070 2.120 2.050 2.090 51,208 +0.02(+0.97%)
Jan 15, 2025 2.010 2.087 1.990 2.070 30,401 +0.05(+2.48%)
Jan 14, 2025 2.020 2.070 2.000 2.020 101,360 +0.06(+3.06%)
Jan 13, 2025 2.010 2.010 1.900 1.960 95,099 -0.02(-1.01%)
Jan 10, 2025 2.070 2.090 1.910 1.980 83,388 -0.12(-5.71%)
Jan 08, 2025 2.070 2.130 2.050 2.100 89,153 -0.01(-0.47%)
Jan 07, 2025 2.130 2.165 2.090 2.110 78,509 -0.05(-2.31%)
Jan 06, 2025 2.050 2.160 2.050 2.160 170,823 +0.11(+5.37%)
Jan 03, 2025 2.070 2.100 2.050 2.050 97,535 -0.05(-2.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.