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

Xunlei Ltd ADR (NQ: XNET )

1.810 +0.060 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2022 1.790 1.930 1.760 1.880 265,396 +0.12(+6.82%)
Nov 29, 2022 1.710 1.780 1.710 1.760 100,321 +0.06(+3.53%)
Nov 28, 2022 1.640 1.740 1.610 1.700 77,170 +0.00(+0.00%)
Nov 25, 2022 1.600 1.740 1.585 1.700 124,353 +0.08(+4.94%)
Nov 23, 2022 1.690 1.690 1.530 1.620 178,930 -0.04(-2.41%)
Nov 22, 2022 1.650 1.678 1.610 1.660 122,141 +0.03(+1.84%)
Nov 21, 2022 1.510 1.650 1.510 1.630 146,069 +0.04(+2.52%)
Nov 18, 2022 1.750 1.750 1.530 1.590 394,899 -0.18(-10.17%)
Nov 17, 2022 1.710 1.800 1.640 1.770 196,625 +0.03(+1.72%)
Nov 16, 2022 1.790 1.790 1.680 1.740 218,741 -0.05(-2.79%)
Nov 15, 2022 1.750 1.830 1.610 1.790 605,389 +0.12(+7.19%)
Nov 14, 2022 1.530 1.700 1.470 1.670 503,328 +0.17(+11.71%)
Nov 11, 2022 1.300 1.500 1.300 1.495 491,283 +0.24(+18.65%)
Nov 10, 2022 1.290 1.302 1.180 1.260 1,463,696 +0.19(+17.21%)
Nov 09, 2022 1.060 1.090 1.040 1.075 118,219 +0.00(+0.46%)
Nov 08, 2022 1.100 1.130 1.070 1.070 105,327 -0.05(-4.46%)
Nov 07, 2022 1.130 1.140 1.070 1.120 146,263 +0.01(+0.90%)
Nov 04, 2022 1.030 1.120 1.012 1.110 415,882 +0.12(+12.12%)
Nov 03, 2022 1.000 1.020 0.9700 0.9900 130,416 -0.01(-1.00%)
Nov 02, 2022 1.000 1.080 1.000 1.000 366,744 +0.00(+0.00%)
Nov 01, 2022 1.060 1.060 0.9601 1.000 548,936 +0.01(+0.80%)
Oct 31, 2022 1.060 1.100 0.8450 0.9921 432,577 -0.08(-7.28%)
Oct 28, 2022 1.250 1.260 1.050 1.070 687,534 -0.19(-15.08%)
Oct 27, 2022 1.290 1.310 1.238 1.260 25,703 -0.03(-2.33%)
Oct 26, 2022 1.230 1.316 1.230 1.290 38,669 +0.04(+3.20%)
Oct 25, 2022 1.200 1.290 1.200 1.250 52,097 +0.05(+4.17%)
Oct 24, 2022 1.280 1.280 1.100 1.200 238,423 -0.10(-7.69%)
Oct 21, 2022 1.280 1.320 1.230 1.300 28,024 +0.01(+0.78%)
Oct 20, 2022 1.270 1.325 1.260 1.290 28,881 +0.02(+1.57%)
Oct 19, 2022 1.280 1.300 1.230 1.270 69,488 -0.03(-2.68%)
Oct 18, 2022 1.260 1.310 1.260 1.305 58,908 +0.02(+1.95%)
Oct 17, 2022 1.260 1.310 1.260 1.280 59,518 +0.02(+1.59%)
Oct 14, 2022 1.290 1.303 1.250 1.260 33,453 -0.03(-2.33%)
Oct 13, 2022 1.200 1.315 1.200 1.290 67,524 +0.04(+3.20%)
Oct 12, 2022 1.240 1.250 1.205 1.250 63,607 +0.02(+1.63%)
Oct 11, 2022 1.210 1.260 1.210 1.230 55,587 -0.02(-1.60%)
Oct 10, 2022 1.300 1.300 1.240 1.250 86,620 -0.05(-3.85%)
Oct 07, 2022 1.365 1.365 1.300 1.300 96,271 -0.06(-4.41%)
Oct 06, 2022 1.380 1.390 1.360 1.360 33,122 -0.02(-1.45%)
Oct 05, 2022 1.400 1.400 1.370 1.380 79,485 -0.03(-1.78%)
Oct 04, 2022 1.370 1.430 1.370 1.405 19,438 +0.03(+1.81%)
Oct 03, 2022 1.380 1.390 1.370 1.380 25,110 -0.01(-0.72%)
Sep 30, 2022 1.370 1.409 1.370 1.390 19,635 +0.02(+1.46%)
Sep 29, 2022 1.400 1.400 1.370 1.370 31,171 -0.06(-4.20%)
Sep 28, 2022 1.410 1.430 1.390 1.430 102,397 +0.03(+2.14%)
Sep 27, 2022 1.430 1.470 1.400 1.400 75,477 -0.02(-1.41%)
Sep 26, 2022 1.420 1.450 1.385 1.420 35,390 -0.01(-0.70%)
Sep 23, 2022 1.410 1.480 1.385 1.430 208,975 -0.02(-1.38%)
Sep 22, 2022 1.490 1.490 1.450 1.450 70,075 -0.06(-3.97%)
Sep 21, 2022 1.510 1.520 1.490 1.510 29,981 +0.00(+0.00%)
Sep 20, 2022 1.510 1.510 1.470 1.510 34,638 -0.03(-1.95%)
Sep 19, 2022 1.540 1.541 1.500 1.540 69,157 -0.01(-0.65%)
Sep 16, 2022 1.600 1.618 1.540 1.550 60,794 -0.07(-4.32%)
Sep 15, 2022 1.570 1.650 1.570 1.620 58,367 +0.01(+0.62%)
Sep 14, 2022 1.620 1.620 1.590 1.610 44,825 +0.00(+0.00%)
Sep 13, 2022 1.600 1.630 1.560 1.610 89,641 -0.05(-3.01%)
Sep 12, 2022 1.580 1.660 1.540 1.660 244,088 +0.09(+5.73%)
Sep 09, 2022 1.550 1.582 1.500 1.570 27,943 +0.03(+1.95%)
Sep 08, 2022 1.480 1.558 1.460 1.540 73,035 +0.05(+3.36%)
Sep 07, 2022 1.470 1.500 1.465 1.490 41,847 +0.02(+1.36%)
Sep 06, 2022 1.570 1.570 1.450 1.470 103,613 -0.09(-5.81%)
Sep 02, 2022 1.590 1.590 1.560 1.561 55,652 -0.01(-0.59%)
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.