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

Xunlei Ltd ADR (NQ: XNET )

1.842 -0.008 (-0.45%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 12, 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 (%)
Jun 30, 2017 3.230 3.280 3.200 3.240 50,702 +0.00(+0.00%)
Jun 29, 2017 3.270 3.300 3.210 3.240 85,228 -0.03(-0.92%)
Jun 28, 2017 3.250 3.310 3.200 3.270 61,733 +0.03(+0.93%)
Jun 27, 2017 3.300 3.340 3.240 3.240 65,223 -0.04(-1.22%)
Jun 26, 2017 3.370 3.450 3.280 3.280 103,001 -0.09(-2.67%)
Jun 23, 2017 3.380 3.430 3.370 3.370 53,804 -0.01(-0.30%)
Jun 22, 2017 3.360 3.400 3.320 3.380 37,479 +0.00(+0.00%)
Jun 21, 2017 3.410 3.410 3.340 3.380 33,228 -0.01(-0.29%)
Jun 20, 2017 3.410 3.410 3.330 3.390 34,531 +0.00(+0.00%)
Jun 19, 2017 3.320 3.450 3.280 3.390 80,164 +0.07(+2.11%)
Jun 16, 2017 3.360 3.360 3.302 3.320 33,959 -0.04(-1.19%)
Jun 15, 2017 3.380 3.390 3.300 3.360 36,148 -0.04(-1.18%)
Jun 14, 2017 3.450 3.450 3.390 3.400 41,337 -0.05(-1.45%)
Jun 13, 2017 3.390 3.470 3.385 3.450 52,675 +0.06(+1.77%)
Jun 12, 2017 3.320 3.440 3.292 3.390 84,663 +0.08(+2.42%)
Jun 09, 2017 3.310 3.370 3.280 3.310 135,308 -0.01(-0.30%)
Jun 08, 2017 3.430 3.450 3.250 3.320 240,963 -0.13(-3.77%)
Jun 07, 2017 3.510 3.550 3.430 3.450 122,715 -0.06(-1.71%)
Jun 06, 2017 3.550 3.610 3.500 3.510 94,803 -0.08(-2.23%)
Jun 05, 2017 3.610 3.610 3.500 3.590 27,256 -0.01(-0.28%)
Jun 02, 2017 3.610 3.630 3.550 3.600 23,032 +0.02(+0.56%)
Jun 01, 2017 3.500 3.600 3.500 3.580 76,649 +0.08(+2.29%)
May 31, 2017 3.520 3.560 3.500 3.500 99,875 -0.04(-1.13%)
May 30, 2017 3.550 3.570 3.520 3.540 69,533 -0.01(-0.28%)
May 26, 2017 3.620 3.620 3.540 3.550 51,819 -0.05(-1.39%)
May 25, 2017 3.680 3.680 3.590 3.600 68,925 -0.05(-1.37%)
May 24, 2017 3.700 3.701 3.600 3.650 110,092 +0.00(+0.00%)
May 23, 2017 3.670 3.720 3.620 3.650 24,890 +0.00(+0.00%)
May 22, 2017 3.620 3.750 3.610 3.650 118,982 +0.04(+1.11%)
May 19, 2017 3.610 3.650 3.550 3.610 66,223 +0.01(+0.28%)
May 18, 2017 3.630 3.680 3.530 3.600 123,663 -0.03(-0.83%)
May 17, 2017 3.640 3.680 3.610 3.630 73,186 -0.04(-1.09%)
May 16, 2017 3.800 3.800 3.650 3.670 119,280 -0.13(-3.42%)
May 15, 2017 3.810 3.850 3.700 3.800 156,838 +0.00(+0.00%)
May 12, 2017 3.670 3.820 3.650 3.800 70,247 +0.14(+3.83%)
May 11, 2017 3.630 3.700 3.610 3.660 78,675 +0.03(+0.83%)
May 10, 2017 3.580 3.654 3.554 3.630 80,270 -0.09(-2.42%)
May 09, 2017 3.650 3.750 3.640 3.720 72,053 +0.05(+1.36%)
May 08, 2017 3.590 3.720 3.590 3.670 83,797 +0.11(+3.09%)
May 05, 2017 3.640 3.640 3.550 3.560 620,200 +0.00(+0.00%)
May 04, 2017 3.620 3.640 3.560 3.560 54,444 -0.06(-1.79%)
May 03, 2017 3.630 3.670 3.600 3.625 28,387 -0.02(-0.41%)
May 02, 2017 3.601 3.650 3.590 3.640 31,902 +0.03(+0.83%)
May 01, 2017 3.690 3.690 3.590 3.610 27,721 +0.03(+0.98%)
Apr 28, 2017 3.610 3.610 3.540 3.575 29,715 -0.02(-0.69%)
Apr 27, 2017 3.560 3.640 3.560 3.600 78,784 +0.00(+0.00%)
Apr 26, 2017 3.580 3.650 3.570 3.600 94,297 +0.01(+0.28%)
Apr 25, 2017 3.660 3.670 3.570 3.590 69,905 -0.01(-0.28%)
Apr 24, 2017 3.590 3.650 3.580 3.600 47,563 +0.03(+0.84%)
Apr 21, 2017 3.520 3.600 3.520 3.570 27,406 +0.03(+0.85%)
Apr 20, 2017 3.680 3.680 3.520 3.540 212,149 -0.13(-3.54%)
Apr 19, 2017 3.660 3.700 3.660 3.670 14,951 +0.00(+0.00%)
Apr 18, 2017 3.650 3.690 3.650 3.670 20,016 -0.03(-0.81%)
Apr 17, 2017 3.730 3.733 3.680 3.700 37,341 -0.03(-0.80%)
Apr 13, 2017 3.700 3.780 3.700 3.730 20,025 +0.01(+0.27%)
Apr 12, 2017 3.660 3.796 3.660 3.720 44,779 +0.05(+1.36%)
Apr 11, 2017 3.750 3.770 3.670 3.670 75,285 -0.10(-2.65%)
Apr 10, 2017 3.740 3.830 3.740 3.770 41,368 +0.02(+0.53%)
Apr 07, 2017 3.780 3.870 3.730 3.750 56,095 -0.04(-1.06%)
Apr 06, 2017 3.770 3.820 3.760 3.790 96,680 -0.02(-0.52%)
Apr 05, 2017 3.900 3.950 3.780 3.810 115,685 -0.09(-2.31%)
Apr 04, 2017 3.920 3.940 3.880 3.900 26,341 -0.02(-0.51%)
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.