ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Xunlei Limited - American Depositary Shares (NQ:XNET)

5.910 +0.130 (+2.25%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 5.510 5.800 5.430 5.780 114,641 +0.21(+3.77%)
Mar 06, 2026 5.690 5.780 5.550 5.570 166,903 -0.09(-1.59%)
Mar 05, 2026 5.640 5.850 5.550 5.660 192,196 -0.06(-1.05%)
Mar 04, 2026 5.500 5.880 5.500 5.720 216,075 +0.27(+4.95%)
Mar 03, 2026 5.550 5.550 5.160 5.450 357,071 -0.28(-4.89%)
Mar 02, 2026 5.570 5.820 5.540 5.730 191,689 +0.01(+0.17%)
Feb 27, 2026 5.910 5.975 5.610 5.720 198,550 -0.30(-4.98%)
Feb 26, 2026 5.950 6.020 5.880 6.020 149,034 +0.01(+0.17%)
Feb 25, 2026 6.060 6.160 5.920 6.010 175,786 -0.01(-0.17%)
Feb 24, 2026 5.760 6.070 5.760 6.020 344,063 +0.21(+3.61%)
Feb 23, 2026 5.850 5.895 5.750 5.810 106,246 -0.06(-1.02%)
Feb 20, 2026 5.730 5.950 5.730 5.870 115,573 +0.06(+1.03%)
Feb 19, 2026 5.660 5.840 5.570 5.810 71,774 +0.06(+1.04%)
Feb 18, 2026 5.780 5.910 5.710 5.750 82,381 -0.01(-0.17%)
Feb 17, 2026 5.790 5.805 5.500 5.760 138,560 -0.03(-0.52%)
Feb 13, 2026 5.800 5.850 5.710 5.790 134,074 -0.01(-0.17%)
Feb 12, 2026 5.820 5.910 5.553 5.800 166,734 -0.02(-0.34%)
Feb 11, 2026 5.930 5.940 5.710 5.820 183,183 -0.08(-1.36%)
Feb 10, 2026 5.950 6.120 5.850 5.900 186,388 -0.06(-1.01%)
Feb 09, 2026 5.800 6.030 5.790 5.960 149,943 +0.16(+2.76%)
Feb 06, 2026 5.490 5.800 5.338 5.800 320,591 +0.51(+9.64%)
Feb 05, 2026 5.520 5.730 5.245 5.290 485,920 -0.35(-6.21%)
Feb 04, 2026 5.860 5.959 5.550 5.640 393,744 -0.31(-5.21%)
Feb 03, 2026 6.152 6.206 5.830 5.950 323,798 -0.23(-3.72%)
Feb 02, 2026 6.150 6.300 6.060 6.180 159,122 +0.03(+0.49%)
Jan 30, 2026 6.500 6.500 6.110 6.150 510,021 -0.42(-6.39%)
Jan 29, 2026 6.740 6.820 6.490 6.570 199,431 -0.15(-2.23%)
Jan 28, 2026 6.760 6.980 6.720 6.720 308,057 +0.06(+0.90%)
Jan 27, 2026 6.870 6.950 6.615 6.660 375,327 -0.14(-2.06%)
Jan 26, 2026 7.200 7.210 6.770 6.800 477,369 -0.41(-5.69%)
Jan 23, 2026 7.200 7.330 7.030 7.210 384,089 -0.04(-0.55%)
Jan 22, 2026 7.550 7.580 7.240 7.250 239,602 -0.23(-3.07%)
Jan 21, 2026 7.530 7.700 7.410 7.480 198,063 +0.04(+0.54%)
Jan 20, 2026 7.460 7.600 7.380 7.440 176,394 -0.22(-2.87%)
Jan 16, 2026 7.580 7.800 7.490 7.660 248,602 +0.00(+0.00%)
Jan 15, 2026 7.760 7.820 7.630 7.660 228,326 -0.10(-1.29%)
Jan 14, 2026 7.920 8.120 7.760 7.760 251,418 -0.11(-1.40%)
Jan 13, 2026 8.180 8.180 7.850 7.870 226,444 -0.41(-4.95%)
Jan 12, 2026 7.760 8.290 7.760 8.280 562,645 +0.68(+8.95%)
Jan 09, 2026 7.670 7.800 7.585 7.600 223,534 -0.07(-0.91%)
Jan 08, 2026 7.500 7.840 7.460 7.670 182,272 +0.14(+1.86%)
Jan 07, 2026 7.520 7.580 7.400 7.530 142,687 +0.01(+0.13%)
Jan 06, 2026 7.870 8.022 7.462 7.520 272,367 -0.13(-1.70%)
Jan 05, 2026 7.320 7.775 7.270 7.650 247,418 +0.39(+5.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.