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

Xunlei Ltd ADR (NQ: XNET )

1.750 +0.060 (+3.55%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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%)
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.