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)

4.550 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2025 4.050 4.350 4.020 4.320 442,958 +0.27(+6.67%)
Jun 30, 2025 4.040 4.165 4.020 4.050 418,942 -0.05(-1.22%)
Jun 27, 2025 4.240 4.245 4.060 4.100 334,853 -0.17(-3.98%)
Jun 26, 2025 4.160 4.280 4.040 4.270 557,624 +0.10(+2.40%)
Jun 25, 2025 4.460 4.460 4.150 4.170 497,822 -0.24(-5.44%)
Jun 24, 2025 4.330 4.495 4.280 4.410 660,246 +0.11(+2.56%)
Jun 23, 2025 4.260 4.350 4.190 4.300 934,291 -0.02(-0.46%)
Jun 20, 2025 4.640 4.650 4.260 4.320 1,328,057 -0.40(-8.57%)
Jun 18, 2025 4.910 4.929 4.720 4.725 619,416 +0.04(+0.96%)
Jun 17, 2025 5.050 5.110 4.650 4.680 775,651 -0.49(-9.48%)
Jun 16, 2025 5.100 5.320 5.010 5.170 616,356 +0.15(+2.99%)
Jun 13, 2025 5.370 5.520 5.010 5.020 689,562 -0.42(-7.72%)
Jun 12, 2025 5.020 5.580 4.830 5.440 1,826,561 +0.49(+9.79%)
Jun 11, 2025 6.480 6.550 4.900 4.955 7,057,582 -1.46(-22.82%)
Jun 10, 2025 6.290 6.450 5.930 6.420 1,160,953 +0.29(+4.73%)
Jun 09, 2025 6.180 6.600 6.030 6.130 1,061,079 +0.25(+4.25%)
Jun 06, 2025 5.950 5.950 5.760 5.880 247,891 +0.01(+0.17%)
Jun 05, 2025 6.000 6.000 5.700 5.870 449,690 -0.14(-2.33%)
Jun 04, 2025 5.930 6.030 5.670 6.010 731,158 +0.20(+3.44%)
Jun 03, 2025 5.700 5.890 5.580 5.810 648,960 +0.28(+5.06%)
Jun 02, 2025 5.480 5.777 5.360 5.530 545,750 -0.08(-1.43%)
May 30, 2025 6.260 6.290 5.450 5.610 1,568,497 -0.75(-11.79%)
May 29, 2025 6.700 7.186 6.260 6.360 1,571,477 -0.21(-3.20%)
May 28, 2025 6.070 6.630 5.840 6.570 1,628,651 +0.59(+9.87%)
May 27, 2025 5.900 6.370 5.830 5.980 1,391,173 +0.25(+4.36%)
May 23, 2025 5.320 5.790 5.290 5.730 613,439 +0.40(+7.50%)
May 22, 2025 5.690 5.780 5.310 5.330 770,640 -0.48(-8.26%)
May 21, 2025 5.660 5.830 5.380 5.810 927,366 +0.01(+0.17%)
May 20, 2025 5.250 5.850 5.140 5.800 1,179,439 +0.65(+12.62%)
May 19, 2025 4.830 5.200 4.800 5.150 514,976 +0.37(+7.74%)
May 16, 2025 4.790 4.940 4.770 4.780 150,938 -0.01(-0.21%)
May 15, 2025 4.470 4.800 4.402 4.790 199,398 +0.19(+4.13%)
May 14, 2025 4.710 4.765 4.560 4.600 206,991 -0.09(-1.92%)
May 13, 2025 4.650 4.750 4.604 4.690 166,682 +0.00(+0.00%)
May 12, 2025 4.560 4.760 4.490 4.690 401,554 +0.33(+7.45%)
May 09, 2025 4.540 4.685 4.360 4.365 114,610 -0.13(-3.00%)
May 08, 2025 4.380 4.510 4.300 4.500 163,112 +0.19(+4.41%)
May 07, 2025 4.410 4.446 4.250 4.310 126,647 -0.16(-3.58%)
May 06, 2025 4.370 4.540 4.320 4.470 99,009 +0.09(+2.05%)
May 05, 2025 4.420 4.510 4.365 4.380 926,489 -0.13(-2.88%)
May 02, 2025 4.320 4.520 4.290 4.510 219,364 +0.31(+7.38%)
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.