Skip to main content

Xunlei Ltd ADR (NQ: XNET )

2.030 -0.050 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 2.080 2.080 2.010 2.030 25,123 -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 2.185 305,565 +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%)
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%)
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.