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

Xunlei Ltd ADR (NQ: XNET )

1.915 -0.005 (-0.26%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
May 31, 2022 1.270 1.320 1.260 1.260 280,910 +0.01(+0.80%)
May 27, 2022 1.230 1.265 1.230 1.250 187,801 +0.05(+4.17%)
May 26, 2022 1.210 1.260 1.190 1.200 297,347 +0.07(+6.43%)
May 25, 2022 1.210 1.260 1.090 1.127 397,627 -0.09(-7.58%)
May 24, 2022 1.270 1.283 1.210 1.220 256,717 -0.10(-7.58%)
May 23, 2022 1.330 1.370 1.290 1.320 148,158 -0.05(-3.65%)
May 20, 2022 1.400 1.410 1.320 1.370 109,856 +0.00(+0.00%)
May 19, 2022 1.330 1.420 1.330 1.370 96,435 +0.04(+3.01%)
May 18, 2022 1.400 1.480 1.330 1.330 192,204 -0.07(-5.00%)
May 17, 2022 1.330 1.420 1.310 1.400 294,531 +0.16(+12.90%)
May 16, 2022 1.210 1.270 1.200 1.240 172,393 +0.01(+0.81%)
May 13, 2022 1.170 1.250 1.141 1.230 195,220 +0.10(+8.85%)
May 12, 2022 1.100 1.160 1.080 1.130 247,576 +0.01(+0.89%)
May 11, 2022 1.200 1.210 1.110 1.120 272,006 -0.08(-6.67%)
May 10, 2022 1.270 1.270 1.170 1.200 148,576 -0.01(-0.83%)
May 09, 2022 1.250 1.260 1.180 1.210 276,498 -0.08(-6.20%)
May 06, 2022 1.330 1.330 1.270 1.290 132,968 -0.05(-3.73%)
May 05, 2022 1.370 1.400 1.313 1.340 79,010 -0.08(-5.63%)
May 04, 2022 1.380 1.430 1.350 1.420 106,121 +0.04(+2.90%)
May 03, 2022 1.410 1.439 1.380 1.380 166,214 -0.03(-2.13%)
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.