Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Xunlei Limited - American Depositary Shares (NQ:XNET)

4.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 1,161,053 +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.