Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.670 1.670 1.540 1.580 128,682 -0.07(-4.24%)
Jun 29, 2022 1.525 1.650 1.500 1.650 112,797 +0.09(+5.77%)
Jun 28, 2022 1.640 1.650 1.530 1.560 191,207 -0.04(-2.50%)
Jun 27, 2022 1.530 1.620 1.510 1.600 120,884 +0.06(+3.90%)
Jun 24, 2022 1.480 1.540 1.480 1.540 198,461 +0.08(+5.48%)
Jun 23, 2022 1.410 1.460 1.392 1.460 123,649 +0.04(+2.82%)
Jun 22, 2022 1.265 1.440 1.265 1.420 239,588 +0.09(+6.77%)
Jun 21, 2022 1.310 1.360 1.310 1.330 107,894 +0.01(+0.76%)
Jun 17, 2022 1.330 1.330 1.180 1.320 238,275 +0.02(+1.54%)
Jun 16, 2022 1.310 1.320 1.260 1.300 82,061 -0.07(-5.11%)
Jun 15, 2022 1.270 1.380 1.270 1.370 155,508 +0.09(+7.03%)
Jun 14, 2022 1.240 1.290 1.230 1.280 212,461 +0.05(+4.07%)
Jun 13, 2022 1.240 1.250 1.180 1.230 215,415 -0.05(-3.91%)
Jun 10, 2022 1.290 1.320 1.260 1.280 189,140 -0.03(-2.29%)
Jun 09, 2022 1.340 1.340 1.300 1.310 205,688 -0.02(-1.50%)
Jun 08, 2022 1.330 1.379 1.310 1.330 345,608 +0.05(+3.91%)
Jun 07, 2022 1.290 1.320 1.260 1.280 224,184 -0.01(-0.78%)
Jun 06, 2022 1.350 1.350 1.280 1.290 250,286 +0.03(+2.38%)
Jun 03, 2022 1.260 1.290 1.260 1.260 104,132 -0.01(-0.79%)
Jun 02, 2022 1.220 1.305 1.220 1.270 205,265 +0.07(+5.83%)
Jun 01, 2022 1.260 1.300 1.190 1.200 391,955 -0.06(-4.76%)
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%)
May 02, 2022 1.390 1.430 1.360 1.410 258,746 +0.02(+1.44%)
Apr 29, 2022 1.390 1.450 1.380 1.390 190,610 +0.04(+2.96%)
Apr 28, 2022 1.340 1.399 1.300 1.350 88,156 +0.01(+0.75%)
Apr 27, 2022 1.360 1.417 1.340 1.340 58,119 -0.01(-0.74%)
Apr 26, 2022 1.430 1.430 1.350 1.350 162,804 -0.10(-6.90%)
Apr 25, 2022 1.420 1.450 1.390 1.450 97,584 +0.01(+0.69%)
Apr 22, 2022 1.460 1.499 1.420 1.440 87,663 -0.01(-0.69%)
Apr 21, 2022 1.540 1.541 1.430 1.450 169,479 -0.09(-5.84%)
Apr 20, 2022 1.610 1.610 1.511 1.540 213,586 -0.07(-4.35%)
Apr 19, 2022 1.620 1.630 1.580 1.610 89,772 -0.01(-0.62%)
Apr 18, 2022 1.650 1.660 1.580 1.620 109,875 -0.05(-2.99%)
Apr 14, 2022 1.700 1.720 1.650 1.670 53,747 -0.02(-1.18%)
Apr 13, 2022 1.690 1.720 1.680 1.690 95,373 +0.00(+0.00%)
Apr 12, 2022 1.700 1.750 1.680 1.690 69,668 +0.01(+0.60%)
Apr 11, 2022 1.750 1.770 1.640 1.680 209,003 -0.12(-6.67%)
Apr 08, 2022 1.840 1.840 1.763 1.800 65,955 -0.04(-2.17%)
Apr 07, 2022 1.870 1.875 1.775 1.840 103,826 -0.01(-0.54%)
Apr 06, 2022 1.850 1.880 1.760 1.850 177,642 -0.06(-3.14%)
Apr 05, 2022 1.950 1.970 1.840 1.910 130,431 -0.03(-1.55%)
Apr 04, 2022 1.850 1.970 1.850 1.940 268,735 +0.13(+7.18%)
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.