My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Xunlei Limited - American Depositary Shares (NQ:XNET)

7.750 +0.020 (+0.26%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 24, 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 (%)
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 1,077,105 -0.39(-5.06%)
Sep 03, 2025 7.250 7.740 7.140 7.710 1,389,818 +0.41(+5.62%)
Sep 02, 2025 7.290 7.440 6.920 7.300 1,210,112 +0.07(+0.97%)
Aug 29, 2025 6.980 7.310 6.850 7.230 934,944 +0.19(+2.70%)
Aug 28, 2025 7.290 7.370 6.970 7.040 1,721,863 +0.36(+5.39%)
Aug 27, 2025 6.960 6.960 6.540 6.680 748,751 -0.07(-1.04%)
Aug 26, 2025 7.000 7.000 6.690 6.750 900,510 -0.22(-3.16%)
Aug 25, 2025 7.410 7.530 6.940 6.970 972,410 -0.24(-3.33%)
Aug 22, 2025 7.070 7.350 6.980 7.210 1,575,799 -0.04(-0.55%)
Aug 21, 2025 7.190 7.300 6.920 7.250 1,332,560 -0.07(-0.96%)
Aug 20, 2025 7.590 7.800 7.170 7.320 1,688,183 -0.57(-7.22%)
Aug 19, 2025 8.220 8.470 7.650 7.890 4,244,349 -0.90(-10.24%)
Aug 18, 2025 7.740 8.800 7.300 8.790 8,552,475 +2.40(+37.56%)
Aug 15, 2025 5.740 6.740 5.740 6.390 6,665,151 +1.34(+26.53%)
Aug 14, 2025 4.870 5.580 4.720 5.050 1,980,133 +0.57(+12.72%)
Aug 13, 2025 4.480 4.540 4.460 4.480 202,900 +0.10(+2.28%)
Aug 12, 2025 4.480 4.500 4.380 4.380 146,221 -0.06(-1.35%)
Aug 11, 2025 4.490 4.594 4.410 4.440 286,109 -0.04(-0.89%)
Aug 08, 2025 4.650 4.650 4.465 4.480 179,915 -0.17(-3.66%)
Aug 07, 2025 4.820 4.820 4.615 4.650 323,246 -0.16(-3.33%)
Aug 06, 2025 4.630 4.840 4.610 4.810 312,349 +0.20(+4.34%)
Aug 05, 2025 4.640 4.710 4.570 4.610 192,505 -0.01(-0.22%)
Aug 04, 2025 4.550 4.650 4.520 4.620 178,680 +0.21(+4.76%)
Aug 01, 2025 4.470 4.570 4.140 4.410 538,301 -0.21(-4.55%)
Jul 31, 2025 4.680 4.840 4.600 4.620 170,196 -0.10(-2.12%)
Jul 30, 2025 4.890 4.980 4.660 4.720 322,042 -0.16(-3.28%)
Jul 29, 2025 5.200 5.320 4.850 4.880 487,531 -0.21(-4.13%)
Jul 28, 2025 5.000 5.140 4.870 5.090 547,010 +0.14(+2.83%)
Jul 25, 2025 4.940 5.000 4.820 4.950 270,427 -0.04(-0.80%)
Jul 24, 2025 4.920 5.100 4.900 4.990 356,471 +0.03(+0.60%)
Jul 23, 2025 4.760 5.025 4.720 4.960 511,443 +0.23(+4.86%)
Jul 22, 2025 4.610 4.870 4.510 4.730 393,502 +0.12(+2.60%)
Jul 21, 2025 4.510 4.660 4.489 4.610 769,418 +0.14(+3.13%)
Jul 18, 2025 4.450 4.660 4.420 4.470 509,754 +0.10(+2.29%)
Jul 17, 2025 4.460 4.473 4.350 4.370 283,715 -0.06(-1.35%)
Jul 16, 2025 4.640 4.655 4.410 4.430 479,004 -0.24(-5.14%)
Jul 15, 2025 4.660 4.750 4.580 4.670 244,699 +0.12(+2.64%)
Jul 14, 2025 4.600 4.737 4.510 4.550 218,311 -0.04(-0.98%)
Jul 11, 2025 4.640 4.890 4.570 4.595 625,185 -0.04(-0.97%)
Jul 10, 2025 4.790 4.790 4.590 4.640 231,434 -0.13(-2.73%)
Jul 09, 2025 4.760 4.780 4.565 4.770 1,064,028 -0.04(-0.83%)
Jul 08, 2025 4.530 4.910 4.505 4.810 911,023 +0.34(+7.61%)
Jul 07, 2025 4.420 4.550 4.410 4.470 400,630 -0.08(-1.76%)
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%)
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.