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 +0.040 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 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 (%)
Jul 03, 2024 1.670 1.720 1.670 1.710 92,016 +0.03(+1.79%)
Jul 02, 2024 1.650 1.680 1.640 1.680 54,037 +0.03(+1.82%)
Jul 01, 2024 1.680 1.730 1.650 1.650 35,856 -0.03(-1.79%)
Jun 28, 2024 1.710 1.713 1.680 1.680 33,515 -0.03(-1.47%)
Jun 27, 2024 1.692 1.750 1.692 1.705 58,047 -0.03(-2.01%)
Jun 26, 2024 1.710 1.750 1.660 1.740 52,054 +0.02(+1.16%)
Jun 25, 2024 1.740 1.740 1.710 1.720 34,709 -0.03(-1.71%)
Jun 24, 2024 1.760 1.800 1.740 1.750 43,776 -0.03(-1.69%)
Jun 21, 2024 1.710 1.780 1.700 1.780 62,098 +0.03(+1.71%)
Jun 20, 2024 1.670 1.770 1.670 1.750 89,353 +0.05(+2.94%)
Jun 18, 2024 1.740 1.760 1.700 1.700 67,952 -0.06(-3.41%)
Jun 17, 2024 1.760 1.810 1.710 1.760 76,885 +0.05(+2.92%)
Jun 14, 2024 1.820 1.820 1.700 1.710 44,996 -0.08(-4.47%)
Jun 13, 2024 1.810 1.870 1.730 1.790 98,221 -0.05(-2.81%)
Jun 12, 2024 1.900 1.900 1.810 1.842 47,270 -0.01(-0.45%)
Jun 11, 2024 1.880 1.910 1.830 1.850 76,289 +0.00(+0.00%)
Jun 10, 2024 1.920 1.920 1.850 1.850 59,075 -0.06(-3.39%)
Jun 07, 2024 1.920 1.930 1.880 1.915 41,778 -0.00(-0.26%)
Jun 06, 2024 1.950 1.950 1.920 1.920 68,654 -0.05(-2.54%)
Jun 05, 2024 1.790 1.980 1.790 1.970 169,445 +0.19(+10.67%)
Jun 04, 2024 1.820 1.862 1.750 1.780 177,726 -0.03(-1.66%)
Jun 03, 2024 1.840 1.870 1.760 1.810 64,937 +0.00(+0.00%)
May 31, 2024 1.770 1.880 1.755 1.810 62,823 +0.06(+3.43%)
May 30, 2024 1.780 1.830 1.750 1.750 41,647 -0.08(-4.37%)
May 29, 2024 1.670 1.840 1.670 1.830 32,292 +0.08(+4.57%)
May 28, 2024 1.760 1.760 1.690 1.750 61,409 +0.00(+0.00%)
May 24, 2024 1.740 1.770 1.640 1.750 48,130 +0.04(+2.34%)
May 23, 2024 1.880 1.898 1.680 1.710 207,510 -0.17(-9.04%)
May 22, 2024 1.910 1.950 1.830 1.880 64,644 -0.04(-2.08%)
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%)
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.