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)

7.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 7.310 7.430 7.155 7.260 234,569 +0.17(+2.40%)
Dec 31, 2025 7.160 7.290 7.070 7.090 81,303 -0.09(-1.25%)
Dec 30, 2025 7.210 7.440 7.170 7.180 144,218 +0.00(+0.00%)
Dec 29, 2025 7.040 7.215 7.040 7.180 157,050 -0.03(-0.42%)
Dec 26, 2025 7.390 7.390 7.045 7.210 260,787 -0.18(-2.44%)
Dec 24, 2025 7.270 7.450 7.240 7.390 174,161 +0.07(+0.96%)
Dec 23, 2025 7.100 7.540 7.100 7.320 348,058 +0.16(+2.23%)
Dec 22, 2025 7.050 7.380 6.977 7.160 272,016 +0.15(+2.14%)
Dec 19, 2025 6.860 7.090 6.810 7.010 2,227,777 +0.16(+2.34%)
Dec 18, 2025 6.760 7.070 6.760 6.850 456,124 +0.21(+3.16%)
Dec 17, 2025 6.840 7.090 6.620 6.640 536,565 -0.17(-2.50%)
Dec 16, 2025 6.580 6.890 6.570 6.810 329,401 +0.14(+2.10%)
Dec 15, 2025 6.780 6.880 6.670 6.670 511,697 -0.10(-1.48%)
Dec 12, 2025 7.070 7.320 6.760 6.770 358,103 -0.24(-3.42%)
Dec 11, 2025 7.280 7.280 7.000 7.010 231,735 -0.39(-5.27%)
Dec 10, 2025 7.250 7.455 7.130 7.400 400,562 +0.15(+2.07%)
Dec 09, 2025 7.120 7.320 7.120 7.250 373,920 +0.10(+1.40%)
Dec 08, 2025 7.170 7.350 7.080 7.150 323,694 -0.02(-0.28%)
Dec 05, 2025 7.090 7.240 7.060 7.170 110,943 -0.05(-0.69%)
Dec 04, 2025 7.370 7.500 7.130 7.220 278,942 -0.07(-0.96%)
Dec 03, 2025 7.340 7.430 7.180 7.290 229,778 -0.09(-1.22%)
Dec 02, 2025 7.170 7.450 7.170 7.380 293,303 +0.23(+3.22%)
Dec 01, 2025 7.120 7.380 7.120 7.150 487,708 -0.08(-1.11%)
Nov 28, 2025 7.090 7.340 7.070 7.230 250,546 +0.22(+3.14%)
Nov 26, 2025 6.900 7.070 6.780 7.010 366,084 +0.09(+1.30%)
Nov 25, 2025 7.160 7.185 6.820 6.920 359,390 -0.08(-1.14%)
Nov 24, 2025 6.770 7.040 6.690 7.000 330,547 +0.29(+4.32%)
Nov 21, 2025 6.400 6.800 6.400 6.710 522,437 +0.16(+2.44%)
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%)
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.