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)

7.750 -0.380 (-4.67%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 19, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2025 8.150 8.160 7.870 8.130 1,060,888 -0.03(-0.37%)
Sep 17, 2025 7.430 8.191 7.340 8.160 1,781,484 +0.85(+11.63%)
Sep 16, 2025 7.620 7.620 7.220 7.310 873,503 -0.39(-5.06%)
Sep 15, 2025 7.600 7.940 7.510 7.700 1,883,272 +0.15(+1.99%)
Sep 12, 2025 7.510 7.630 7.370 7.550 738,189 +0.04(+0.53%)
Sep 11, 2025 7.230 7.680 7.230 7.510 1,047,159 +0.26(+3.59%)
Sep 10, 2025 7.490 7.600 7.050 7.250 673,909 -0.22(-2.95%)
Sep 09, 2025 7.450 7.720 7.310 7.470 689,108 -0.02(-0.27%)
Sep 08, 2025 7.700 7.770 7.370 7.490 813,344 -0.16(-2.09%)
Sep 05, 2025 7.420 7.830 7.420 7.650 836,668 +0.33(+4.51%)
Sep 04, 2025 7.590 7.630 7.160 7.320 1,077,162 -0.39(-5.06%)
Sep 03, 2025 7.250 7.740 7.140 7.710 1,389,818 +0.41(+5.62%)
Sep 02, 2025 7.290 7.440 6.920 7.300 1,210,112 +0.07(+0.97%)
Aug 29, 2025 6.980 7.310 6.850 7.230 934,944 +0.19(+2.70%)
Aug 28, 2025 7.290 7.370 6.970 7.040 1,721,863 +0.36(+5.39%)
Aug 27, 2025 6.960 6.960 6.540 6.680 748,751 -0.07(-1.04%)
Aug 26, 2025 7.000 7.000 6.690 6.750 900,510 -0.22(-3.16%)
Aug 25, 2025 7.410 7.530 6.940 6.970 972,410 -0.24(-3.33%)
Aug 22, 2025 7.070 7.350 6.980 7.210 1,575,799 -0.04(-0.55%)
Aug 21, 2025 7.190 7.300 6.920 7.250 1,332,560 -0.07(-0.96%)
Aug 20, 2025 7.590 7.800 7.170 7.320 1,688,183 -0.57(-7.22%)
Aug 19, 2025 8.220 8.470 7.650 7.890 4,244,349 -0.90(-10.24%)
Aug 18, 2025 7.740 8.800 7.300 8.790 8,552,475 +2.40(+37.56%)
Aug 15, 2025 5.740 6.740 5.740 6.390 6,665,151 +1.34(+26.53%)
Aug 14, 2025 4.870 5.580 4.720 5.050 1,980,133 +0.57(+12.72%)
Aug 13, 2025 4.480 4.540 4.460 4.480 202,900 +0.10(+2.28%)
Aug 12, 2025 4.480 4.500 4.380 4.380 146,221 -0.06(-1.35%)
Aug 11, 2025 4.490 4.594 4.410 4.440 286,109 -0.04(-0.89%)
Aug 08, 2025 4.650 4.650 4.465 4.480 179,915 -0.17(-3.66%)
Aug 07, 2025 4.820 4.820 4.615 4.650 323,246 -0.16(-3.33%)
Aug 06, 2025 4.630 4.840 4.610 4.810 312,349 +0.20(+4.34%)
Aug 05, 2025 4.640 4.710 4.570 4.610 192,505 -0.01(-0.22%)
Aug 04, 2025 4.550 4.650 4.520 4.620 178,680 +0.21(+4.76%)
Aug 01, 2025 4.470 4.570 4.140 4.410 538,301 -0.21(-4.55%)
Jul 31, 2025 4.680 4.840 4.600 4.620 170,196 -0.10(-2.12%)
Jul 30, 2025 4.890 4.980 4.660 4.720 322,042 -0.16(-3.28%)
Jul 29, 2025 5.200 5.320 4.850 4.880 487,531 -0.21(-4.13%)
Jul 28, 2025 5.000 5.140 4.870 5.090 547,010 +0.14(+2.83%)
Jul 25, 2025 4.940 5.000 4.820 4.950 270,427 -0.04(-0.80%)
Jul 24, 2025 4.920 5.100 4.900 4.990 356,471 +0.03(+0.60%)
Jul 23, 2025 4.760 5.025 4.720 4.960 511,443 +0.23(+4.86%)
Jul 22, 2025 4.610 4.870 4.510 4.730 393,502 +0.12(+2.60%)
Jul 21, 2025 4.510 4.660 4.489 4.610 769,418 +0.14(+3.13%)
Jul 18, 2025 4.450 4.660 4.420 4.470 509,754 +0.10(+2.29%)
Jul 17, 2025 4.460 4.473 4.350 4.370 283,715 -0.06(-1.35%)
Jul 16, 2025 4.640 4.655 4.410 4.430 479,004 -0.24(-5.14%)
Jul 15, 2025 4.660 4.750 4.580 4.670 244,699 +0.12(+2.64%)
Jul 14, 2025 4.600 4.737 4.510 4.550 218,311 -0.04(-0.98%)
Jul 11, 2025 4.640 4.890 4.570 4.595 625,185 -0.04(-0.97%)
Jul 10, 2025 4.790 4.790 4.590 4.640 231,434 -0.13(-2.73%)
Jul 09, 2025 4.760 4.780 4.565 4.770 1,064,028 -0.04(-0.83%)
Jul 08, 2025 4.530 4.910 4.505 4.810 911,023 +0.34(+7.61%)
Jul 07, 2025 4.420 4.550 4.410 4.470 400,630 -0.08(-1.76%)
Jul 03, 2025 4.550 4.600 4.440 4.550 257,433 +0.00(+0.00%)
Jul 02, 2025 4.320 4.580 4.320 4.550 393,761 +0.23(+5.32%)
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 following
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.