Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Xunlei Ltd ADR (NQ: XNET ) 1.630 +0.010 (+0.62%) Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 18, 2024 1.620 1.650 1.610 1.630 34,080 +0.01(+0.62%) Sep 17, 2024 1.630 1.630 1.590 1.620 40,644 +0.04(+2.53%) Sep 16, 2024 1.580 1.590 1.570 1.580 23,998 +0.00(+0.00%) Sep 13, 2024 1.560 1.589 1.550 1.580 36,538 +0.01(+0.64%) Sep 12, 2024 1.560 1.605 1.560 1.570 24,677 +0.03(+1.95%) Sep 11, 2024 1.550 1.580 1.510 1.540 28,550 -0.00(-0.32%) Sep 10, 2024 1.510 1.570 1.510 1.545 28,741 +0.02(+1.64%) Sep 09, 2024 1.510 1.560 1.510 1.520 51,401 -0.03(-1.94%) Sep 06, 2024 1.570 1.570 1.540 1.550 31,309 +0.00(+0.00%) Sep 05, 2024 1.570 1.570 1.550 1.550 12,783 -0.01(-0.96%) Sep 04, 2024 1.580 1.580 1.550 1.565 26,021 -0.02(-0.95%) Sep 03, 2024 1.620 1.620 1.510 1.580 102,577 -0.04(-2.77%) Aug 30, 2024 1.640 1.657 1.610 1.625 31,407 -0.01(-0.91%) Aug 29, 2024 1.600 1.647 1.581 1.640 29,357 +0.05(+3.14%) Aug 28, 2024 1.615 1.615 1.570 1.590 27,741 -0.04(-2.45%) Aug 27, 2024 1.590 1.630 1.580 1.630 33,422 +0.02(+1.24%) Aug 26, 2024 1.630 1.650 1.600 1.610 26,129 -0.04(-2.42%) Aug 23, 2024 1.610 1.655 1.600 1.650 17,509 +0.03(+1.85%) Aug 22, 2024 1.620 1.630 1.610 1.620 21,927 +0.01(+0.62%) Aug 21, 2024 1.670 1.690 1.610 1.610 29,020 -0.07(-4.17%) Aug 20, 2024 1.670 1.725 1.640 1.680 51,127 +0.00(+0.07%) Aug 19, 2024 1.580 1.680 1.580 1.679 54,123 +0.07(+4.51%) Aug 16, 2024 1.620 1.620 1.580 1.607 64,458 +0.00(+0.09%) Aug 15, 2024 1.620 1.620 1.550 1.605 34,275 +0.00(+0.31%) Aug 14, 2024 1.570 1.600 1.562 1.600 19,428 +0.01(+0.63%) Aug 13, 2024 1.590 1.620 1.568 1.590 46,030 -0.01(-0.63%) Aug 12, 2024 1.605 1.615 1.580 1.600 25,043 +0.00(+0.00%) Aug 09, 2024 1.610 1.620 1.590 1.600 23,048 +0.00(+0.00%) Aug 08, 2024 1.550 1.600 1.550 1.600 17,918 +0.05(+3.23%) Aug 07, 2024 1.560 1.610 1.550 1.550 39,676 +0.00(+0.00%) Aug 06, 2024 1.590 1.590 1.460 1.550 229,742 -0.05(-3.13%) Aug 05, 2024 1.630 1.630 1.560 1.600 83,595 -0.04(-2.44%) Aug 02, 2024 1.660 1.670 1.640 1.640 23,344 -0.02(-1.20%) Aug 01, 2024 1.690 1.710 1.660 1.660 37,358 -0.06(-3.49%) Jul 31, 2024 1.740 1.740 1.690 1.720 22,895 +0.05(+2.99%) Jul 30, 2024 1.700 1.733 1.660 1.670 30,076 -0.03(-1.76%) Jul 29, 2024 1.660 1.705 1.650 1.700 33,739 +0.04(+2.53%) Jul 26, 2024 1.670 1.694 1.630 1.658 70,299 -0.01(-0.72%) Jul 25, 2024 1.670 1.710 1.670 1.670 31,975 -0.02(-0.89%) Jul 24, 2024 1.720 1.750 1.680 1.685 50,253 -0.03(-2.03%) Jul 23, 2024 1.690 1.750 1.690 1.720 27,738 +0.00(+0.00%) Jul 22, 2024 1.690 1.730 1.630 1.720 66,181 +0.05(+2.99%) Jul 19, 2024 1.670 1.700 1.670 1.670 9,563 -0.03(-1.47%) Jul 18, 2024 1.650 1.730 1.650 1.695 35,637 +0.05(+2.73%) Jul 17, 2024 1.630 1.721 1.620 1.650 65,513 +0.03(+1.85%) Jul 16, 2024 1.660 1.660 1.560 1.620 291,425 -0.03(-1.82%) Jul 15, 2024 1.810 1.820 1.600 1.650 244,430 -0.16(-8.59%) Jul 12, 2024 1.790 1.830 1.780 1.805 52,857 +0.01(+0.84%) Jul 11, 2024 1.830 1.860 1.720 1.790 71,874 -0.07(-3.76%) Jul 10, 2024 1.850 1.880 1.840 1.860 22,889 +0.04(+1.92%) Jul 09, 2024 1.760 1.840 1.760 1.825 44,831 +0.04(+2.53%) Jul 08, 2024 1.750 1.790 1.750 1.780 48,277 +0.03(+1.71%) Jul 05, 2024 1.710 1.750 1.690 1.750 46,460 +0.04(+2.34%) Jul 03, 2024 1.670 1.720 1.670 1.710 92,016 +0.03(+1.79%) Jul 02, 2024 1.650 1.680 1.640 1.680 54,037 +0.03(+1.82%) 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.