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

Xunlei Ltd ADR (NQ: XNET )

1.750 +0.060 (+3.55%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
Feb 29, 2024 1.480 1.510 1.480 1.486 27,941 +0.01(+0.43%)
Feb 28, 2024 1.480 1.520 1.480 1.480 46,188 -0.03(-1.99%)
Feb 27, 2024 1.480 1.540 1.480 1.510 46,850 +0.01(+0.67%)
Feb 26, 2024 1.470 1.500 1.470 1.500 48,410 +0.01(+0.67%)
Feb 23, 2024 1.470 1.500 1.470 1.490 52,868 +0.00(+0.34%)
Feb 22, 2024 1.500 1.500 1.473 1.485 48,793 -0.00(-0.34%)
Feb 21, 2024 1.470 1.500 1.470 1.490 38,069 +0.02(+1.36%)
Feb 20, 2024 1.460 1.500 1.457 1.470 34,012 -0.02(-1.34%)
Feb 16, 2024 1.460 1.500 1.450 1.490 41,820 +0.02(+1.36%)
Feb 15, 2024 1.470 1.490 1.450 1.470 104,926 -0.01(-0.67%)
Feb 14, 2024 1.450 1.490 1.450 1.480 48,753 +0.01(+0.79%)
Feb 13, 2024 1.480 1.481 1.460 1.468 61,993 -0.02(-1.46%)
Feb 12, 2024 1.500 1.515 1.480 1.490 75,349 +0.00(+0.00%)
Feb 09, 2024 1.470 1.500 1.470 1.490 25,509 +0.02(+1.36%)
Feb 08, 2024 1.470 1.490 1.450 1.470 71,262 -0.02(-1.34%)
Feb 07, 2024 1.480 1.490 1.470 1.490 37,548 +0.01(+1.02%)
Feb 06, 2024 1.480 1.520 1.470 1.475 65,987 +0.02(+1.03%)
Feb 05, 2024 1.480 1.488 1.460 1.460 34,638 -0.02(-1.35%)
Feb 02, 2024 1.510 1.510 1.480 1.480 38,092 -0.01(-0.67%)
Feb 01, 2024 1.500 1.520 1.490 1.490 33,170 -0.02(-1.32%)
Jan 31, 2024 1.490 1.529 1.490 1.510 17,319 +0.01(+0.67%)
Jan 30, 2024 1.510 1.510 1.490 1.500 12,506 -0.02(-1.64%)
Jan 29, 2024 1.510 1.551 1.499 1.525 22,623 +0.00(+0.33%)
Jan 26, 2024 1.490 1.550 1.490 1.520 20,067 +0.01(+0.66%)
Jan 25, 2024 1.543 1.560 1.500 1.510 57,252 -0.01(-0.66%)
Jan 24, 2024 1.520 1.540 1.520 1.520 52,211 +0.01(+0.66%)
Jan 23, 2024 1.530 1.540 1.500 1.510 60,834 +0.01(+0.33%)
Jan 22, 2024 1.530 1.530 1.490 1.505 29,066 -0.01(-0.33%)
Jan 19, 2024 1.480 1.540 1.480 1.510 58,391 +0.03(+2.03%)
Jan 18, 2024 1.480 1.510 1.480 1.480 23,121 -0.02(-1.33%)
Jan 17, 2024 1.500 1.552 1.480 1.500 116,041 -0.02(-1.32%)
Jan 16, 2024 1.500 1.530 1.480 1.520 109,645 +0.02(+1.00%)
Jan 12, 2024 1.511 1.530 1.500 1.505 138,542 -0.01(-0.33%)
Jan 11, 2024 1.530 1.555 1.500 1.510 76,686 -0.01(-0.66%)
Jan 10, 2024 1.540 1.560 1.510 1.520 40,691 -0.04(-2.56%)
Jan 09, 2024 1.560 1.570 1.535 1.560 65,990 +0.00(+0.06%)
Jan 08, 2024 1.520 1.578 1.510 1.559 55,247 +0.03(+1.90%)
Jan 05, 2024 1.500 1.548 1.450 1.530 104,255 +0.03(+2.00%)
Jan 04, 2024 1.550 1.560 1.490 1.500 195,850 -0.08(-5.06%)
Jan 03, 2024 1.580 1.620 1.570 1.580 40,666 -0.03(-1.86%)
Jan 02, 2024 1.620 1.650 1.581 1.610 49,764 -0.01(-0.62%)
Dec 29, 2023 1.490 1.720 1.490 1.620 218,378 -0.07(-4.14%)
Dec 28, 2023 1.690 1.730 1.650 1.690 99,623 -0.04(-2.31%)
Dec 27, 2023 1.630 1.760 1.630 1.730 88,621 +0.05(+2.98%)
Dec 26, 2023 1.650 1.700 1.540 1.680 62,810 +0.01(+0.60%)
Dec 22, 2023 1.690 1.700 1.660 1.670 103,578 -0.03(-1.76%)
Dec 21, 2023 1.610 1.700 1.610 1.700 83,823 +0.10(+6.25%)
Dec 20, 2023 1.510 1.670 1.510 1.600 148,876 +0.07(+4.58%)
Dec 19, 2023 1.490 1.570 1.490 1.530 140,353 +0.03(+2.00%)
Dec 18, 2023 1.520 1.520 1.480 1.500 144,967 -0.02(-1.32%)
Dec 15, 2023 1.520 1.540 1.490 1.520 114,632 +0.03(+2.01%)
Dec 14, 2023 1.500 1.540 1.490 1.490 98,556 -0.04(-2.61%)
Dec 13, 2023 1.480 1.550 1.480 1.530 55,006 +0.02(+1.32%)
Dec 12, 2023 1.485 1.516 1.470 1.510 77,621 +0.03(+2.03%)
Dec 11, 2023 1.520 1.530 1.460 1.480 135,413 -0.03(-1.99%)
Dec 08, 2023 1.530 1.560 1.510 1.510 25,264 -0.02(-1.31%)
Dec 07, 2023 1.530 1.565 1.510 1.530 134,272 -0.02(-1.29%)
Dec 06, 2023 1.620 1.630 1.550 1.550 38,145 -0.08(-4.91%)
Dec 05, 2023 1.600 1.680 1.600 1.630 172,559 -0.01(-0.61%)
Dec 04, 2023 1.600 1.640 1.580 1.640 175,116 +0.09(+5.81%)
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.