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

Xunlei Ltd ADR (NQ: XNET )

2.070 -0.080 (-3.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Dec 30, 2022 1.800 1.900 1.800 1.820 87,306 -0.06(-3.19%)
Dec 29, 2022 1.800 1.910 1.770 1.880 81,240 +0.08(+4.44%)
Dec 28, 2022 1.900 1.950 1.770 1.800 155,383 -0.11(-5.76%)
Dec 27, 2022 1.980 1.980 1.910 1.910 52,163 -0.04(-2.05%)
Dec 23, 2022 1.980 2.060 1.900 1.950 78,041 -0.03(-1.52%)
Dec 22, 2022 2.060 2.060 1.960 1.980 59,837 -0.06(-3.18%)
Dec 21, 2022 2.020 2.100 1.990 2.045 80,721 +0.06(+3.28%)
Dec 20, 2022 2.010 2.060 1.950 1.980 62,011 -0.07(-3.41%)
Dec 19, 2022 2.160 2.160 2.000 2.050 130,619 -0.08(-3.76%)
Dec 16, 2022 1.990 2.160 1.940 2.130 298,039 +0.15(+7.58%)
Dec 15, 2022 1.950 2.050 1.920 1.980 113,835 +0.03(+1.54%)
Dec 14, 2022 1.970 2.020 1.920 1.950 78,872 -0.09(-4.41%)
Dec 13, 2022 2.000 2.130 2.000 2.040 88,582 +0.07(+3.55%)
Dec 12, 2022 1.990 2.000 1.950 1.970 36,877 -0.03(-1.50%)
Dec 09, 2022 2.070 2.082 2.000 2.000 101,266 -0.07(-3.38%)
Dec 08, 2022 2.040 2.160 1.990 2.070 186,612 +0.14(+7.25%)
Dec 07, 2022 1.950 1.960 1.860 1.930 132,953 -0.08(-3.98%)
Dec 06, 2022 2.040 2.050 1.952 2.010 73,237 +0.01(+0.50%)
Dec 05, 2022 2.080 2.110 1.990 2.000 183,219 -0.03(-1.48%)
Dec 02, 2022 1.850 2.030 1.843 2.030 239,652 +0.14(+7.41%)
Dec 01, 2022 1.910 1.910 1.840 1.890 115,805 +0.01(+0.53%)
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%)
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.