Recent Quotes
My Watchlist
Indicators
Local Stocks
Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xunlei Ltd ADR (NQ: XNET )

1.840 -0.120 (-6.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 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 (%)
Nov 15, 2024 1.940 1.940 1.820 1.840 193,693 -0.12(-6.12%)
Nov 14, 2024 2.020 2.030 1.860 1.960 241,574 -0.15(-7.11%)
Nov 13, 2024 2.130 2.170 2.100 2.110 100,404 +0.01(+0.48%)
Nov 12, 2024 2.120 2.169 2.100 2.100 99,505 -0.10(-4.55%)
Nov 11, 2024 2.100 2.236 2.100 2.200 344,650 +0.13(+6.28%)
Nov 08, 2024 2.060 2.110 2.010 2.070 89,703 -0.08(-3.72%)
Nov 07, 2024 2.050 2.160 2.030 2.150 184,572 +0.15(+7.50%)
Nov 06, 2024 1.900 2.010 1.900 2.000 40,558 +0.06(+3.09%)
Nov 05, 2024 1.960 2.030 1.890 1.940 157,880 +0.03(+1.57%)
Nov 04, 2024 1.910 1.970 1.910 1.910 43,062 +0.00(+0.00%)
Nov 01, 2024 2.060 2.090 1.910 1.910 50,035 -0.12(-5.91%)
Oct 31, 2024 2.080 2.080 2.010 2.030 25,173 -0.05(-2.40%)
Oct 30, 2024 2.090 2.119 2.050 2.080 71,284 -0.03(-1.33%)
Oct 29, 2024 2.050 2.170 2.045 2.108 137,492 +0.05(+2.33%)
Oct 28, 2024 2.040 2.080 2.030 2.060 98,839 +0.02(+0.98%)
Oct 25, 2024 2.060 2.115 2.040 2.040 109,639 -0.02(-0.97%)
Oct 24, 2024 2.020 2.090 1.980 2.060 145,534 +0.02(+0.98%)
Oct 23, 2024 2.000 2.060 1.955 2.040 109,640 +0.04(+2.00%)
Oct 22, 2024 1.970 2.080 1.950 2.000 103,683 +0.02(+1.01%)
Oct 21, 2024 1.980 1.980 1.915 1.980 76,248 -0.02(-1.00%)
Oct 18, 2024 1.980 2.150 1.980 2.000 253,657 +0.10(+5.26%)
Oct 17, 2024 1.920 1.970 1.860 1.900 86,889 -0.04(-2.06%)
Oct 16, 2024 1.880 1.970 1.860 1.940 143,645 +0.07(+3.74%)
Oct 15, 2024 1.950 1.950 1.840 1.870 144,166 -0.15(-7.43%)
Oct 14, 2024 2.010 2.045 1.930 2.020 131,957 +0.00(+0.00%)
Oct 11, 2024 1.970 2.060 1.930 2.020 86,982 +0.05(+2.54%)
Oct 10, 2024 1.980 1.980 1.830 1.970 204,175 -0.03(-1.50%)
Oct 09, 2024 2.050 2.065 1.900 2.000 299,135 -0.09(-4.31%)
Oct 08, 2024 2.220 2.248 2.070 2.090 271,545 -0.31(-12.92%)
Oct 07, 2024 2.210 2.410 2.180 2.400 525,793 +0.21(+9.84%)
Oct 04, 2024 2.140 2.193 2.020 2.185 355,660 +0.06(+2.58%)
Oct 03, 2024 2.060 2.140 2.003 2.130 170,859 -0.05(-2.29%)
Oct 02, 2024 1.900 2.220 1.900 2.180 892,900 +0.33(+17.84%)
Oct 01, 2024 1.880 1.900 1.762 1.850 117,454 +0.00(+0.00%)
Sep 30, 2024 1.900 1.950 1.810 1.850 399,588 +0.02(+1.09%)
Sep 27, 2024 1.790 1.899 1.760 1.830 194,880 +0.09(+5.17%)
Sep 26, 2024 1.740 1.749 1.660 1.740 191,573 +0.09(+5.45%)
Sep 25, 2024 1.610 1.680 1.610 1.650 36,152 +0.00(+0.30%)
Sep 24, 2024 1.630 1.650 1.590 1.645 127,552 +0.08(+5.11%)
Sep 23, 2024 1.560 1.570 1.530 1.565 46,110 +0.02(+1.29%)
Sep 20, 2024 1.630 1.630 1.510 1.545 58,180 -0.06(-3.74%)
Sep 19, 2024 1.610 1.655 1.600 1.605 65,081 -0.02(-1.53%)
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%)
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.