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)

6.440 +0.080 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 6.435 6.510 6.353 6.440 135,364 +0.08(+1.26%)
Apr 23, 2026 6.700 6.712 6.270 6.360 201,409 -0.40(-5.92%)
Apr 22, 2026 6.610 6.814 6.550 6.760 150,014 +0.21(+3.21%)
Apr 21, 2026 6.480 6.725 6.410 6.550 150,714 +0.09(+1.39%)
Apr 20, 2026 6.400 6.590 6.400 6.460 146,482 -0.10(-1.52%)
Apr 17, 2026 6.500 6.620 6.470 6.560 158,338 +0.10(+1.55%)
Apr 16, 2026 6.310 6.460 6.250 6.460 163,366 +0.16(+2.54%)
Apr 15, 2026 6.250 6.415 6.200 6.300 191,248 +0.11(+1.78%)
Apr 14, 2026 6.080 6.250 6.040 6.190 126,462 +0.17(+2.82%)
Apr 13, 2026 5.740 6.020 5.730 6.020 169,522 +0.22(+3.79%)
Apr 10, 2026 5.850 6.030 5.780 5.800 110,256 -0.08(-1.36%)
Apr 09, 2026 5.860 5.980 5.850 5.880 119,127 -0.03(-0.51%)
Apr 08, 2026 5.950 6.010 5.835 5.910 147,966 +0.24(+4.23%)
Apr 07, 2026 5.770 5.800 5.560 5.670 190,895 -0.17(-2.91%)
Apr 06, 2026 5.880 5.980 5.810 5.840 91,210 -0.03(-0.51%)
Apr 02, 2026 5.710 5.930 5.550 5.870 126,257 -0.06(-1.01%)
Apr 01, 2026 5.610 6.080 5.610 5.930 233,619 +0.37(+6.65%)
Mar 31, 2026 5.580 5.710 5.500 5.560 321,476 +0.06(+1.09%)
Mar 30, 2026 5.590 5.680 5.440 5.500 258,649 -0.08(-1.43%)
Mar 27, 2026 5.650 5.800 5.580 5.580 385,009 -0.05(-0.89%)
Mar 26, 2026 5.750 5.970 5.620 5.630 302,768 -0.27(-4.58%)
Mar 25, 2026 5.770 5.990 5.770 5.900 266,085 +0.16(+2.79%)
Mar 24, 2026 5.900 5.910 5.660 5.740 260,352 -0.14(-2.38%)
Mar 23, 2026 5.710 6.075 5.690 5.880 308,164 +0.05(+0.86%)
Mar 20, 2026 6.160 6.170 5.750 5.830 321,948 -0.33(-5.36%)
Mar 19, 2026 6.140 6.460 6.040 6.160 261,801 -0.12(-1.91%)
Mar 18, 2026 6.310 6.500 6.260 6.280 316,112 -0.02(-0.32%)
Mar 17, 2026 6.520 6.735 6.300 6.300 247,246 -0.16(-2.48%)
Mar 16, 2026 7.180 7.300 6.440 6.460 405,876 -0.54(-7.71%)
Mar 13, 2026 6.540 7.560 6.470 7.000 921,535 +0.44(+6.71%)
Mar 12, 2026 6.900 6.940 6.180 6.560 624,195 +0.52(+8.61%)
Mar 11, 2026 5.860 6.080 5.860 6.040 305,253 +0.20(+3.42%)
Mar 10, 2026 5.780 5.968 5.657 5.840 218,527 +0.06(+1.04%)
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%)
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.