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 (%)
May 28, 2021 5.040 5.120 4.820 4.850 349,571 -0.20(-3.96%)
May 27, 2021 4.940 5.170 4.830 5.050 515,314 +0.17(+3.48%)
May 26, 2021 4.740 4.910 4.680 4.880 313,722 +0.23(+4.95%)
May 25, 2021 4.750 4.750 4.530 4.650 422,337 -0.02(-0.43%)
May 24, 2021 4.450 4.870 4.390 4.670 748,041 +0.25(+5.66%)
May 21, 2021 4.720 4.770 4.410 4.420 454,925 -0.30(-6.36%)
May 20, 2021 4.650 4.730 4.400 4.720 756,389 +0.39(+9.01%)
May 19, 2021 4.140 4.360 4.090 4.330 617,989 -0.06(-1.37%)
May 18, 2021 4.420 4.530 4.320 4.390 714,514 +0.06(+1.39%)
May 17, 2021 4.230 4.360 4.139 4.330 495,384 +0.07(+1.64%)
May 14, 2021 4.080 4.320 4.010 4.260 657,543 +0.37(+9.51%)
May 13, 2021 4.090 4.380 3.866 3.890 1,139,104 -0.20(-4.89%)
May 12, 2021 4.400 4.450 4.070 4.090 583,669 -0.28(-6.41%)
May 11, 2021 3.960 4.433 3.921 4.370 1,423,071 +0.02(+0.46%)
May 10, 2021 4.700 4.700 4.330 4.350 695,065 -0.37(-7.84%)
May 07, 2021 4.760 4.940 4.640 4.720 473,912 -0.04(-0.84%)
May 06, 2021 4.900 4.974 4.550 4.760 626,849 -0.11(-2.26%)
May 05, 2021 5.160 5.160 4.840 4.870 432,297 -0.17(-3.37%)
May 04, 2021 5.080 5.100 4.790 5.040 696,208 -0.09(-1.75%)
May 03, 2021 5.360 5.400 5.060 5.130 476,766 -0.18(-3.39%)
Apr 30, 2021 5.310 5.480 5.220 5.310 328,900 -0.01(-0.19%)
Apr 29, 2021 5.600 5.660 5.220 5.320 373,160 -0.27(-4.83%)
Apr 28, 2021 5.410 5.720 5.350 5.590 512,127 +0.09(+1.64%)
Apr 27, 2021 5.600 5.630 5.310 5.500 474,425 -0.05(-0.90%)
Apr 26, 2021 5.510 5.670 5.390 5.550 593,968 +0.11(+2.02%)
Apr 23, 2021 5.190 5.480 5.110 5.440 639,000 +0.22(+4.21%)
Apr 22, 2021 5.400 5.480 5.140 5.220 558,122 -0.13(-2.43%)
Apr 21, 2021 5.050 5.380 4.890 5.350 625,238 +0.28(+5.52%)
Apr 20, 2021 5.080 5.390 4.960 5.070 1,073,494 -0.22(-4.16%)
Apr 19, 2021 5.250 5.470 5.080 5.290 1,279,672 -0.16(-2.94%)
Apr 16, 2021 5.200 5.560 5.140 5.450 1,043,700 -0.10(-1.80%)
Apr 15, 2021 6.000 6.000 5.310 5.550 1,574,219 -0.43(-7.19%)
Apr 14, 2021 6.230 6.320 5.920 5.980 786,583 -0.18(-2.92%)
Apr 13, 2021 6.130 6.280 5.780 6.160 1,179,878 +0.26(+4.41%)
Apr 12, 2021 6.970 6.990 5.850 5.900 1,571,249 -0.90(-13.24%)
Apr 09, 2021 6.890 7.225 6.570 6.800 1,415,300 -0.15(-2.16%)
Apr 08, 2021 6.400 7.100 6.240 6.950 1,720,912 +0.59(+9.28%)
Apr 07, 2021 6.500 6.520 6.060 6.360 1,705,617 -0.27(-4.07%)
Apr 06, 2021 6.300 6.890 6.210 6.630 1,267,858 +0.16(+2.47%)
Apr 05, 2021 6.730 6.800 6.170 6.470 1,259,807 -0.18(-2.71%)
Apr 01, 2021 6.730 7.150 6.520 6.650 1,164,200 +0.11(+1.68%)
Mar 31, 2021 6.330 6.650 6.323 6.540 1,199,487 +0.07(+1.08%)
Mar 30, 2021 6.170 6.580 5.860 6.470 1,912,939 +0.03(+0.47%)
Mar 29, 2021 7.000 7.270 6.420 6.440 1,762,411 -0.29(-4.31%)
Mar 26, 2021 6.920 7.050 6.320 6.730 1,450,300 +0.03(+0.45%)
Mar 25, 2021 6.160 6.900 6.020 6.700 2,235,811 -0.24(-3.46%)
Mar 24, 2021 8.200 8.420 6.920 6.940 2,418,342 -1.01(-12.70%)
Mar 23, 2021 8.410 8.690 7.840 7.950 2,269,765 -0.73(-8.41%)
Mar 22, 2021 9.310 9.310 8.510 8.680 2,227,545 -0.57(-6.16%)
Mar 19, 2021 9.090 9.370 8.620 9.250 3,138,500 +0.42(+4.76%)
Mar 18, 2021 8.510 9.650 8.430 8.830 5,159,523 -0.12(-1.34%)
Mar 17, 2021 6.900 9.390 6.800 8.950 6,432,714 +1.61(+21.93%)
Mar 16, 2021 8.580 8.650 7.040 7.340 5,344,784 -0.40(-5.17%)
Mar 15, 2021 8.000 8.170 7.410 7.740 3,864,999 +0.24(+3.20%)
Mar 12, 2021 6.750 8.450 6.680 7.500 4,977,700 +0.29(+4.02%)
Mar 11, 2021 6.600 7.240 6.500 7.210 2,049,930 +0.74(+11.44%)
Mar 10, 2021 6.830 6.980 6.090 6.470 2,582,368 +0.01(+0.15%)
Mar 09, 2021 5.750 6.640 5.700 6.460 2,648,627 +1.03(+18.97%)
Mar 08, 2021 5.890 5.950 5.370 5.430 1,075,989 -0.41(-7.02%)
Mar 05, 2021 6.170 6.210 5.050 5.840 2,541,500 -0.24(-3.95%)
Mar 04, 2021 6.450 6.610 5.810 6.080 1,890,107 -0.45(-6.89%)
Mar 03, 2021 6.910 7.150 6.440 6.530 1,685,363 -0.11(-1.66%)
Mar 02, 2021 7.300 7.450 6.610 6.640 1,708,656 -0.67(-9.17%)
Mar 01, 2021 7.040 7.590 6.820 7.310 2,176,884 +0.78(+11.94%)
Feb 26, 2021 6.440 6.940 6.230 6.530 2,034,600 -0.22(-3.26%)
Feb 25, 2021 7.480 7.780 6.580 6.750 2,983,125 -0.54(-7.41%)
Feb 24, 2021 7.570 7.720 7.100 7.290 2,506,971 +0.26(+3.70%)
Feb 23, 2021 7.120 7.420 5.720 7.030 5,779,395 -1.48(-17.39%)
Feb 22, 2021 9.010 9.640 8.480 8.510 4,121,559 -1.79(-17.38%)
Feb 19, 2021 8.830 11.22 8.705 10.30 9,490,300 +1.90(+22.62%)
Feb 18, 2021 8.830 9.290 8.320 8.400 2,678,752 -0.99(-10.54%)
Feb 17, 2021 9.200 9.780 8.550 9.390 6,049,501 -0.15(-1.57%)
Feb 16, 2021 8.000 9.970 7.660 9.540 10,252,187 +2.10(+28.23%)
Feb 12, 2021 7.080 7.612 6.930 7.440 2,624,200 +0.10(+1.36%)
Feb 11, 2021 6.450 7.830 6.350 7.340 6,461,730 +0.95(+14.87%)
Feb 10, 2021 6.560 6.840 6.020 6.390 3,103,166 -0.27(-4.05%)
Feb 09, 2021 6.930 7.450 6.270 6.660 6,204,532 -0.10(-1.48%)
Feb 08, 2021 5.870 6.870 5.700 6.760 5,780,498 +1.27(+23.13%)
Feb 05, 2021 5.250 5.905 5.110 5.490 3,451,100 +0.33(+6.40%)
Feb 04, 2021 5.140 5.300 5.020 5.160 1,551,394 +0.12(+2.38%)
Feb 03, 2021 4.850 5.100 4.730 5.040 2,617,539 +0.19(+3.92%)
Feb 02, 2021 4.940 4.960 4.710 4.850 1,161,853 -0.04(-0.82%)
Feb 01, 2021 4.730 4.950 4.630 4.890 1,796,548 +0.32(+7.00%)
Jan 29, 2021 4.820 5.180 4.550 4.570 3,167,600 -0.08(-1.72%)
Jan 28, 2021 4.720 4.820 4.460 4.650 2,127,500 -0.07(-1.48%)
Jan 27, 2021 4.330 5.090 4.320 4.720 4,164,208 +0.11(+2.39%)
Jan 26, 2021 4.470 4.630 4.300 4.610 2,849,678 +0.13(+2.90%)
Jan 25, 2021 4.460 4.610 4.130 4.480 3,693,984 +0.16(+3.70%)
Jan 22, 2021 3.880 4.430 3.870 4.320 3,613,800 +0.33(+8.27%)
Jan 21, 2021 3.870 4.050 3.680 3.990 2,614,124 +0.06(+1.53%)
Jan 20, 2021 4.070 4.210 3.750 3.930 3,322,837 -0.20(-4.84%)
Jan 19, 2021 3.870 4.240 3.850 4.130 3,781,216 +0.28(+7.27%)
Jan 15, 2021 3.900 4.050 3.580 3.850 4,975,300 -0.08(-2.04%)
Jan 14, 2021 4.070 4.170 3.860 3.930 4,374,985 +0.10(+2.61%)
Jan 13, 2021 3.890 4.040 3.670 3.830 4,480,759 -0.29(-7.04%)
Jan 12, 2021 3.840 4.250 3.770 4.120 6,753,883 +0.41(+11.05%)
Jan 11, 2021 3.700 4.000 3.550 3.710 5,965,713 -0.59(-13.72%)
Jan 08, 2021 5.970 6.035 4.120 4.300 24,236,900 -0.69(-13.83%)
Jan 07, 2021 4.280 5.820 3.950 4.990 55,763,944 +1.62(+48.07%)
Jan 06, 2021 3.150 3.680 3.150 3.370 9,844,945 +0.22(+6.98%)
Jan 05, 2021 2.980 3.230 2.920 3.150 2,107,098 +0.14(+4.65%)
Jan 04, 2021 3.010 3.190 2.910 3.010 3,551,009 +0.12(+4.15%)
Dec 31, 2020 2.890 2.890 2.890 1,456,283 -0.09(-3.02%)
Dec 30, 2020 2.960 3.000 2.900 2.980 1,456,283 +0.10(+3.47%)
Dec 29, 2020 3.230 3.230 2.830 2.880 2,558,898 -0.28(-8.86%)
Dec 28, 2020 3.020 3.270 2.970 3.160 5,443,351 +0.23(+7.85%)
Dec 24, 2020 3.040 3.050 2.920 2.930 356,600 -0.12(-3.93%)
Dec 23, 2020 3.080 3.100 2.970 3.050 731,216 +0.03(+0.99%)
Dec 22, 2020 3.050 3.140 3.020 3.020 928,520 +0.01(+0.33%)
Dec 21, 2020 2.990 3.150 2.920 3.010 1,171,384 -0.03(-0.99%)
Dec 18, 2020 3.020 3.100 2.980 3.040 1,102,200 -0.05(-1.62%)
Dec 17, 2020 3.120 3.280 3.050 3.090 2,532,708 +0.05(+1.64%)
Dec 16, 2020 3.050 3.440 2.940 3.040 9,421,472 +0.13(+4.47%)
Dec 15, 2020 2.800 2.920 2.760 2.910 1,315,639 +0.12(+4.30%)
Dec 14, 2020 2.860 2.860 2.770 2.790 797,137 +0.00(+0.00%)
Dec 11, 2020 2.880 2.880 2.790 2.790 785,000 -0.10(-3.46%)
Dec 10, 2020 2.850 2.910 2.770 2.890 1,141,582 +0.04(+1.40%)
Dec 09, 2020 3.020 3.080 2.830 2.850 1,721,349 -0.22(-7.17%)
Dec 08, 2020 2.860 3.100 2.860 3.070 1,564,143 +0.17(+5.86%)
Dec 07, 2020 2.920 2.970 2.840 2.900 1,138,356 -0.02(-0.68%)
Dec 04, 2020 2.960 2.980 2.880 2.920 1,167,400 -0.04(-1.35%)
Dec 03, 2020 3.050 3.070 2.910 2.960 1,641,919 -0.01(-0.34%)
Dec 02, 2020 3.150 3.220 2.860 2.970 3,073,669 -0.21(-6.60%)
Dec 01, 2020 2.960 3.800 2.820 3.180 15,753,067 +0.31(+10.80%)
Nov 30, 2020 2.950 2.960 2.800 2.870 7,868,160 -0.10(-3.37%)
Nov 27, 2020 2.920 2.980 2.840 2.970 1,078,300 +0.01(+0.34%)
Nov 25, 2020 3.010 3.030 2.820 2.960 2,106,700 +0.02(+0.68%)
Nov 24, 2020 3.150 3.150 2.880 2.940 1,646,216 -0.04(-1.34%)
Nov 23, 2020 2.910 3.080 2.800 2.980 2,980,675 +0.23(+8.36%)
Nov 20, 2020 2.730 2.857 2.690 2.750 998,000 +0.04(+1.48%)
Nov 19, 2020 2.750 2.800 2.620 2.710 1,078,789 +0.00(+0.00%)
Nov 18, 2020 3.050 3.080 2.700 2.710 2,137,022 -0.39(-12.58%)
Nov 17, 2020 2.950 3.350 2.770 3.100 3,079,259 +0.20(+6.90%)
Nov 16, 2020 2.770 2.980 2.770 2.900 508,936 +0.13(+4.69%)
Nov 13, 2020 2.800 2.840 2.730 2.770 253,800 +0.00(+0.00%)
Nov 12, 2020 2.830 2.840 2.700 2.770 282,805 +0.04(+1.47%)
Nov 11, 2020 2.700 2.830 2.610 2.730 340,385 +0.12(+4.60%)
Nov 10, 2020 2.770 2.780 2.580 2.610 299,396 -0.15(-5.43%)
Nov 09, 2020 2.770 2.850 2.690 2.760 514,499 +0.03(+1.10%)
Nov 06, 2020 2.840 2.850 2.650 2.730 222,900 -0.11(-3.87%)
Nov 05, 2020 2.700 2.880 2.690 2.840 662,665 +0.16(+5.97%)
Nov 04, 2020 2.670 2.780 2.620 2.680 337,689 +0.02(+0.75%)
Nov 03, 2020 2.570 2.700 2.550 2.660 191,056 +0.11(+4.31%)
Nov 02, 2020 2.660 2.660 2.550 2.550 237,772 -0.08(-3.04%)
Oct 30, 2020 2.660 2.700 2.600 2.630 217,400 -0.06(-2.23%)
Oct 29, 2020 2.720 2.750 2.650 2.690 135,360 -0.01(-0.37%)
Oct 28, 2020 2.730 2.780 2.630 2.700 392,170 -0.13(-4.59%)
Oct 27, 2020 2.730 2.870 2.720 2.830 702,685 +0.07(+2.54%)
Oct 26, 2020 2.830 2.830 2.710 2.760 149,032 -0.07(-2.47%)
Oct 23, 2020 2.840 2.850 2.780 2.830 247,700 +0.02(+0.71%)
Oct 22, 2020 2.800 2.840 2.710 2.810 425,449 +0.03(+1.08%)
Oct 21, 2020 2.890 2.950 2.710 2.780 1,052,700 -0.06(-2.11%)
Oct 20, 2020 2.910 2.950 2.820 2.840 180,122 -0.07(-2.41%)
Oct 19, 2020 2.920 3.000 2.880 2.910 312,857 +0.03(+1.04%)
Oct 16, 2020 2.960 2.970 2.850 2.880 204,400 -0.07(-2.37%)
Oct 15, 2020 2.910 3.010 2.880 2.950 287,233 +0.03(+1.03%)
Oct 14, 2020 3.030 3.040 2.900 2.920 308,781 -0.16(-5.19%)
Oct 13, 2020 2.940 3.090 2.940 3.080 534,065 +0.19(+6.57%)
Oct 12, 2020 3.060 3.170 2.820 2.890 910,386 -0.18(-5.86%)
Oct 09, 2020 3.190 3.225 2.900 3.070 998,000 -0.09(-2.85%)
Oct 08, 2020 3.230 3.330 3.160 3.160 813,227 -0.27(-7.87%)
Oct 07, 2020 3.460 3.470 3.350 3.430 124,808 +0.01(+0.29%)
Oct 06, 2020 3.370 3.480 3.370 3.420 143,130 +0.06(+1.79%)
Oct 05, 2020 3.350 3.450 3.320 3.360 82,168 -0.02(-0.59%)
Oct 02, 2020 3.420 3.460 3.350 3.380 99,300 -0.11(-3.15%)
Oct 01, 2020 3.480 3.540 3.430 3.490 197,137 +0.05(+1.45%)
Sep 30, 2020 3.460 3.470 3.380 3.440 145,145 +0.01(+0.29%)
Sep 29, 2020 3.470 3.540 3.380 3.430 216,506 -0.07(-2.00%)
Sep 28, 2020 3.520 3.530 3.430 3.500 238,038 +0.07(+2.04%)
Sep 25, 2020 3.330 3.450 3.320 3.430 135,000 +0.11(+3.31%)
Sep 24, 2020 3.320 3.410 3.240 3.320 195,110 +0.00(+0.00%)
Sep 23, 2020 3.420 3.480 3.320 3.320 95,017 -0.14(-4.05%)
Sep 22, 2020 3.430 3.520 3.370 3.460 186,425 +0.05(+1.47%)
Sep 21, 2020 3.470 3.470 3.320 3.410 205,879 -0.06(-1.73%)
Sep 18, 2020 3.340 3.470 3.330 3.470 178,600 +0.11(+3.27%)
Sep 17, 2020 3.390 3.420 3.320 3.360 170,254 -0.07(-2.04%)
Sep 16, 2020 3.390 3.480 3.350 3.430 232,781 +0.05(+1.48%)
Sep 15, 2020 3.330 3.405 3.250 3.380 255,746 +0.11(+3.36%)
Sep 14, 2020 3.230 3.300 3.210 3.270 231,783 +0.06(+1.87%)
Sep 11, 2020 3.200 3.320 3.180 3.210 201,800 -0.01(-0.31%)
Sep 10, 2020 3.250 3.370 3.160 3.220 533,694 -0.02(-0.62%)
Sep 09, 2020 3.440 3.550 3.100 3.240 1,497,281 -0.14(-4.14%)
Sep 08, 2020 3.330 3.500 3.240 3.380 387,306 -0.04(-1.17%)
Sep 04, 2020 3.490 3.490 3.260 3.420 738,100 -0.08(-2.29%)
Sep 03, 2020 3.570 3.590 3.450 3.500 578,964 -0.07(-1.96%)
Sep 02, 2020 3.660 3.670 3.540 3.570 304,241 -0.09(-2.46%)
Sep 01, 2020 3.530 3.680 3.530 3.660 297,155 +0.07(+1.95%)
Aug 31, 2020 3.640 3.680 3.570 3.590 270,196 -0.07(-1.91%)
Aug 28, 2020 3.590 3.690 3.540 3.660 500,600 +0.14(+3.98%)
Aug 27, 2020 3.690 3.690 3.510 3.520 452,582 -0.09(-2.49%)
Aug 26, 2020 3.700 3.770 3.600 3.610 626,773 -0.08(-2.17%)
Aug 25, 2020 3.760 3.820 3.645 3.690 796,826 -0.30(-7.52%)
Aug 24, 2020 3.870 3.990 3.810 3.990 329,240 +0.11(+2.84%)
Aug 21, 2020 3.950 3.990 3.820 3.880 474,600 -0.14(-3.48%)
Aug 20, 2020 3.920 4.040 3.890 4.020 279,192 +0.07(+1.77%)
Aug 19, 2020 4.020 4.080 3.930 3.950 371,393 -0.14(-3.42%)
Aug 18, 2020 4.080 4.120 4.000 4.090 325,079 +0.00(+0.00%)
Aug 17, 2020 4.060 4.290 3.990 4.090 1,069,286 +0.09(+2.25%)
Aug 14, 2020 4.010 4.050 3.850 4.000 736,700 +0.00(+0.00%)
Aug 13, 2020 3.820 4.070 3.820 4.000 899,061 +0.18(+4.71%)
Aug 12, 2020 3.780 3.930 3.760 3.820 468,255 +0.08(+2.14%)
Aug 11, 2020 3.850 3.910 3.720 3.740 1,084,647 -0.11(-2.86%)
Aug 10, 2020 4.210 4.270 3.850 3.850 1,564,135 -0.25(-6.10%)
Aug 07, 2020 4.500 4.510 4.010 4.100 2,692,100 -0.83(-16.84%)
Aug 06, 2020 3.980 5.300 3.960 4.930 8,990,955 +0.92(+22.94%)
Aug 05, 2020 3.960 4.090 3.900 4.010 1,195,273 +0.22(+5.80%)
Aug 04, 2020 4.020 4.250 3.790 3.790 1,770,672 -0.50(-11.66%)
Aug 03, 2020 3.710 4.540 3.670 4.290 6,286,570 +0.60(+16.26%)
Jul 31, 2020 3.750 3.770 3.670 3.690 474,600 -0.07(-1.86%)
Jul 30, 2020 3.650 3.780 3.610 3.760 496,621 +0.07(+1.90%)
Jul 29, 2020 3.690 3.900 3.690 3.690 586,486 -0.05(-1.34%)
Jul 28, 2020 3.830 4.000 3.700 3.740 1,252,884 -0.03(-0.80%)
Jul 27, 2020 3.590 3.870 3.500 3.770 1,165,492 +0.31(+8.96%)
Jul 24, 2020 3.560 3.580 3.380 3.460 462,900 -0.13(-3.62%)
Jul 23, 2020 3.620 3.700 3.560 3.590 418,062 -0.02(-0.55%)
Jul 22, 2020 3.670 3.700 3.580 3.610 352,740 -0.12(-3.22%)
Jul 21, 2020 3.730 3.810 3.680 3.730 361,757 +0.02(+0.54%)
Jul 20, 2020 3.680 3.775 3.610 3.710 358,545 +0.03(+0.82%)
Jul 17, 2020 3.670 3.770 3.660 3.680 309,900 +0.09(+2.51%)
Jul 16, 2020 3.850 3.955 3.580 3.590 898,354 -0.40(-10.03%)
Jul 15, 2020 3.930 4.040 3.830 3.990 620,834 +0.05(+1.27%)
Jul 14, 2020 3.990 4.040 3.820 3.940 978,112 -0.06(-1.50%)
Jul 13, 2020 4.080 4.230 3.960 4.000 810,580 -0.06(-1.48%)
Jul 10, 2020 4.000 4.120 3.960 4.060 311,300 -0.01(-0.25%)
Jul 09, 2020 4.060 4.235 3.880 4.070 1,083,755 +0.07(+1.75%)
Jul 08, 2020 3.890 4.090 3.770 4.000 1,146,306 +0.20(+5.26%)
Jul 07, 2020 3.730 3.870 3.660 3.800 266,882 +0.07(+1.88%)
Jul 06, 2020 3.850 3.910 3.620 3.730 806,597 +0.10(+2.75%)
Jul 02, 2020 3.590 3.763 3.517 3.630 410,000 +0.09(+2.54%)
Jul 01, 2020 3.500 3.610 3.460 3.540 313,281 +0.06(+1.72%)
Jun 30, 2020 3.470 3.730 3.290 3.480 1,212,613 -0.34(-8.90%)
Jun 29, 2020 3.960 4.240 3.795 3.820 1,740,110 -0.04(-1.04%)
Jun 26, 2020 3.870 3.880 3.740 3.860 392,200 +0.03(+0.78%)
Jun 25, 2020 3.680 3.885 3.650 3.830 424,982 +0.14(+3.79%)
Jun 24, 2020 3.700 3.830 3.610 3.690 599,251 -0.05(-1.34%)
Jun 23, 2020 3.900 3.910 3.710 3.740 530,059 -0.06(-1.58%)
Jun 22, 2020 3.590 3.840 3.510 3.800 827,861 +0.23(+6.44%)
Jun 19, 2020 3.420 3.605 3.370 3.570 1,637,200 +0.16(+4.69%)
Jun 18, 2020 3.420 3.590 3.400 3.410 572,857 +0.00(+0.00%)
Jun 17, 2020 3.720 3.720 3.350 3.410 1,174,186 -0.33(-8.82%)
Jun 16, 2020 3.470 3.760 3.320 3.740 1,636,009 +0.30(+8.72%)
Jun 15, 2020 3.350 3.450 3.280 3.440 203,948 +0.06(+1.78%)
Jun 12, 2020 3.420 3.521 3.350 3.380 253,300 +0.01(+0.30%)
Jun 11, 2020 3.450 3.480 3.340 3.370 496,483 -0.23(-6.39%)
Jun 10, 2020 3.600 3.626 3.420 3.600 670,156 -0.01(-0.28%)
Jun 09, 2020 3.540 3.683 3.440 3.610 305,586 +0.01(+0.28%)
Jun 08, 2020 3.660 3.700 3.550 3.600 447,610 -0.05(-1.37%)
Jun 05, 2020 3.490 3.690 3.390 3.650 750,500 +0.16(+4.58%)
Jun 04, 2020 3.430 3.580 3.370 3.490 737,412 +0.02(+0.58%)
Jun 03, 2020 3.380 3.500 3.350 3.470 366,087 +0.09(+2.66%)
Jun 02, 2020 3.380 3.450 3.220 3.380 591,053 +0.15(+4.64%)
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.