Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Xunlei Ltd ADR
(NQ:
XNET
)
2.020
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, Oct 11, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 11, 2024
1.970
2.060
1.930
2.020
86,982
+0.05(+2.54%)
Oct 10, 2024
1.980
1.980
1.830
1.970
204,175
-0.03(-1.50%)
Oct 09, 2024
2.050
2.065
1.900
2.000
299,135
-0.09(-4.31%)
Oct 08, 2024
2.220
2.248
2.070
2.090
271,545
-0.31(-12.92%)
Oct 07, 2024
2.210
2.410
2.180
2.400
525,793
+0.21(+9.84%)
Oct 04, 2024
2.140
2.193
2.020
2.185
355,660
+0.06(+2.58%)
Oct 03, 2024
2.060
2.140
2.003
2.130
170,859
-0.05(-2.29%)
Oct 02, 2024
1.900
2.220
1.900
2.180
892,900
+0.33(+17.84%)
Oct 01, 2024
1.880
1.900
1.762
1.850
117,454
+0.00(+0.00%)
Sep 30, 2024
1.900
1.950
1.810
1.850
399,588
+0.02(+1.09%)
Sep 27, 2024
1.790
1.899
1.760
1.830
194,880
+0.09(+5.17%)
Sep 26, 2024
1.740
1.749
1.660
1.740
191,573
+0.09(+5.45%)
Sep 25, 2024
1.610
1.680
1.610
1.650
36,152
+0.00(+0.30%)
Sep 24, 2024
1.630
1.650
1.590
1.645
127,552
+0.08(+5.11%)
Sep 23, 2024
1.560
1.570
1.530
1.565
46,110
+0.02(+1.29%)
Sep 20, 2024
1.630
1.630
1.510
1.545
58,180
-0.06(-3.74%)
Sep 19, 2024
1.610
1.655
1.600
1.605
65,081
-0.02(-1.53%)
Sep 18, 2024
1.620
1.650
1.610
1.630
34,080
+0.01(+0.62%)
Sep 17, 2024
1.630
1.630
1.590
1.620
40,644
+0.04(+2.53%)
Sep 16, 2024
1.580
1.590
1.570
1.580
23,998
+0.00(+0.00%)
Sep 13, 2024
1.560
1.589
1.550
1.580
36,538
+0.01(+0.64%)
Sep 12, 2024
1.560
1.605
1.560
1.570
24,677
+0.03(+1.95%)
Sep 11, 2024
1.550
1.580
1.510
1.540
28,550
-0.00(-0.32%)
Sep 10, 2024
1.510
1.570
1.510
1.545
28,741
+0.02(+1.64%)
Sep 09, 2024
1.510
1.560
1.510
1.520
51,401
-0.03(-1.94%)
Sep 06, 2024
1.570
1.570
1.540
1.550
31,309
+0.00(+0.00%)
Sep 05, 2024
1.570
1.570
1.550
1.550
12,783
-0.01(-0.96%)
Sep 04, 2024
1.580
1.580
1.550
1.565
26,021
-0.02(-0.95%)
Sep 03, 2024
1.620
1.620
1.510
1.580
102,577
-0.04(-2.77%)
Aug 30, 2024
1.640
1.657
1.610
1.625
31,407
-0.01(-0.91%)
Aug 29, 2024
1.600
1.647
1.581
1.640
29,357
+0.05(+3.14%)
Aug 28, 2024
1.615
1.615
1.570
1.590
27,741
-0.04(-2.45%)
Aug 27, 2024
1.590
1.630
1.580
1.630
33,422
+0.02(+1.24%)
Aug 26, 2024
1.630
1.650
1.600
1.610
26,129
-0.04(-2.42%)
Aug 23, 2024
1.610
1.655
1.600
1.650
17,509
+0.03(+1.85%)
Aug 22, 2024
1.620
1.630
1.610
1.620
21,927
+0.01(+0.62%)
Aug 21, 2024
1.670
1.690
1.610
1.610
29,020
-0.07(-4.17%)
Aug 20, 2024
1.670
1.725
1.640
1.680
51,127
+0.00(+0.07%)
Aug 19, 2024
1.580
1.680
1.580
1.679
54,123
+0.07(+4.51%)
Aug 16, 2024
1.620
1.620
1.580
1.607
64,458
+0.00(+0.09%)
Aug 15, 2024
1.620
1.620
1.550
1.605
34,275
+0.00(+0.31%)
Aug 14, 2024
1.570
1.600
1.562
1.600
19,428
+0.01(+0.63%)
Aug 13, 2024
1.590
1.620
1.568
1.590
46,030
-0.01(-0.63%)
Aug 12, 2024
1.605
1.615
1.580
1.600
25,043
+0.00(+0.00%)
Aug 09, 2024
1.610
1.620
1.590
1.600
23,048
+0.00(+0.00%)
Aug 08, 2024
1.550
1.600
1.550
1.600
17,918
+0.05(+3.23%)
Aug 07, 2024
1.560
1.610
1.550
1.550
39,676
+0.00(+0.00%)
Aug 06, 2024
1.590
1.590
1.460
1.550
229,742
-0.05(-3.13%)
Aug 05, 2024
1.630
1.630
1.560
1.600
83,595
-0.04(-2.44%)
Aug 02, 2024
1.660
1.670
1.640
1.640
23,344
-0.02(-1.20%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.