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)

6.570 +0.020 (+0.31%)
Streaming Delayed Price Updated: 10:46 AM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2025 7.210 7.300 6.500 6.550 426,317 -0.57(-8.01%)
Nov 19, 2025 7.220 7.258 6.960 7.120 191,706 -0.10(-1.39%)
Nov 18, 2025 7.070 7.300 6.815 7.220 366,694 +0.04(+0.56%)
Nov 17, 2025 7.250 7.320 7.010 7.180 429,354 -0.15(-2.05%)
Nov 14, 2025 7.600 7.830 7.330 7.330 567,713 -0.47(-6.03%)
Nov 13, 2025 8.580 8.800 7.630 7.800 820,612 -0.18(-2.26%)
Nov 12, 2025 8.100 8.215 7.920 7.980 515,020 +0.02(+0.25%)
Nov 11, 2025 7.870 7.990 7.750 7.960 200,631 +0.04(+0.51%)
Nov 10, 2025 8.030 8.200 7.730 7.920 380,602 +0.06(+0.76%)
Nov 07, 2025 7.670 7.880 7.510 7.860 413,210 +0.03(+0.38%)
Nov 06, 2025 8.280 8.280 7.715 7.830 526,214 -0.41(-4.98%)
Nov 05, 2025 8.190 8.270 8.070 8.240 235,836 +0.16(+1.98%)
Nov 04, 2025 8.500 8.600 8.060 8.080 335,947 -0.63(-7.23%)
Nov 03, 2025 8.950 9.020 8.640 8.710 224,173 -0.20(-2.24%)
Oct 31, 2025 8.720 8.990 8.690 8.910 228,616 +0.12(+1.37%)
Oct 30, 2025 8.950 9.040 8.690 8.790 301,333 -0.16(-1.79%)
Oct 29, 2025 9.180 9.398 8.830 8.950 261,516 -0.03(-0.33%)
Oct 28, 2025 9.310 9.335 8.950 8.980 320,349 -0.42(-4.47%)
Oct 27, 2025 9.600 9.781 9.350 9.400 302,170 +0.10(+1.08%)
Oct 24, 2025 9.160 9.513 9.125 9.300 299,223 +0.16(+1.75%)
Oct 23, 2025 8.640 9.190 8.640 9.140 277,700 +0.61(+7.15%)
Oct 22, 2025 8.840 9.045 8.250 8.530 411,407 -0.40(-4.48%)
Oct 21, 2025 8.690 8.970 8.530 8.930 274,914 +0.10(+1.13%)
Oct 20, 2025 8.630 8.915 8.570 8.830 337,346 +0.35(+4.13%)
Oct 17, 2025 8.690 8.845 8.450 8.480 348,866 -0.46(-5.15%)
Oct 16, 2025 9.500 9.510 8.930 8.940 471,072 -0.50(-5.30%)
Oct 15, 2025 9.270 9.550 9.120 9.440 374,410 +0.40(+4.42%)
Oct 14, 2025 8.810 9.170 8.680 9.040 427,050 -0.14(-1.53%)
Oct 13, 2025 9.010 9.230 8.710 9.180 598,843 +0.70(+8.25%)
Oct 10, 2025 9.830 9.990 8.320 8.480 1,640,605 -1.54(-15.37%)
Oct 09, 2025 10.45 10.48 9.830 10.02 803,014 -0.53(-5.02%)
Oct 08, 2025 10.69 10.77 10.31 10.55 536,886 -0.23(-2.13%)
Oct 07, 2025 10.84 11.03 10.59 10.78 630,435 +0.03(+0.28%)
Oct 06, 2025 9.760 10.85 9.681 10.75 1,351,213 +0.97(+9.92%)
Oct 03, 2025 9.890 10.13 9.600 9.780 705,305 -0.10(-1.01%)
Oct 02, 2025 9.970 10.18 9.613 9.880 784,078 +0.13(+1.33%)
Oct 01, 2025 9.370 9.880 9.340 9.750 774,177 +0.18(+1.88%)
Sep 30, 2025 9.300 9.750 9.250 9.570 1,166,372 +0.38(+4.13%)
Sep 29, 2025 8.400 9.235 8.320 9.190 1,733,486 +0.77(+9.14%)
Sep 26, 2025 8.200 8.440 8.010 8.420 553,969 -0.02(-0.24%)
Sep 25, 2025 7.930 8.450 7.800 8.440 1,205,639 +0.41(+5.11%)
Sep 24, 2025 7.720 8.090 7.700 8.030 903,508 +0.30(+3.88%)
Sep 23, 2025 7.800 7.990 7.680 7.730 371,165 -0.07(-0.90%)
Sep 22, 2025 7.650 7.830 7.480 7.800 882,097 +0.06(+0.78%)
Sep 19, 2025 8.130 8.250 7.685 7.740 833,329 -0.39(-4.80%)
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%)
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.