FinancialContent is the trusted provider of stock market information to the media industry.
Xunlei Ltd ADR (NQ: XNET)
2.360 USD  +0.100 (+4.42%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 15, 2019 2.250 2.390 2.230 2.360 102,720 +0.10(+4.42%)
Oct 14, 2019 2.300 2.340 2.230 2.260 61,302 -0.02(-0.88%)
Oct 11, 2019 2.230 2.320 2.170 2.280 238,200 +0.09(+4.11%)
Oct 10, 2019 2.240 2.240 2.150 2.190 180,360 -0.05(-2.23%)
Oct 09, 2019 2.210 2.250 2.180 2.240 191,009 +0.04(+1.82%)
Oct 08, 2019 2.220 2.250 2.150 2.200 253,660 -0.04(-1.79%)
Oct 07, 2019 2.310 2.320 2.210 2.240 86,565 -0.10(-4.27%)
Oct 04, 2019 2.360 2.370 2.250 2.340 83,700 +0.01(+0.43%)
Oct 03, 2019 2.230 2.350 2.200 2.330 134,768 +0.09(+4.02%)
Oct 02, 2019 2.220 2.260 2.190 2.240 102,674 +0.00(+0.00%)
Oct 01, 2019 2.300 2.340 2.200 2.240 92,022 -0.05(-2.18%)
Sep 30, 2019 2.370 2.480 2.250 2.290 279,771 -0.03(-1.29%)
Sep 27, 2019 2.430 2.530 2.300 2.320 230,500 -0.12(-4.92%)
Sep 26, 2019 2.570 2.570 2.410 2.440 133,427 -0.13(-5.06%)
Sep 25, 2019 2.430 2.580 2.400 2.570 197,261 +0.13(+5.33%)
Sep 24, 2019 2.600 2.620 2.400 2.440 330,630 -0.18(-6.87%)
Sep 23, 2019 2.650 2.660 2.560 2.620 172,875 -0.03(-1.13%)
Sep 20, 2019 2.710 2.750 2.650 2.650 258,400 -0.05(-1.85%)
Sep 19, 2019 2.670 2.740 2.649 2.700 137,571 +0.03(+1.12%)
Sep 18, 2019 2.610 2.770 2.570 2.670 290,506 +0.07(+2.69%)
Sep 17, 2019 2.680 2.690 2.600 2.600 137,275 -0.07(-2.62%)
Sep 16, 2019 2.730 2.761 2.660 2.670 194,014 -0.12(-4.30%)
Sep 13, 2019 2.790 2.800 2.695 2.790 133,800 -0.01(-0.36%)
Sep 12, 2019 2.740 2.830 2.670 2.800 210,616 +0.05(+1.82%)
Sep 11, 2019 2.780 2.850 2.700 2.750 267,652 -0.04(-1.43%)
Sep 10, 2019 2.690 2.850 2.690 2.790 249,416 +0.10(+3.72%)
Sep 09, 2019 2.680 2.790 2.660 2.690 200,386 +0.01(+0.37%)
Sep 06, 2019 2.740 2.800 2.680 2.680 124,900 -0.06(-2.19%)
Sep 05, 2019 2.670 2.810 2.670 2.740 254,241 +0.12(+4.58%)
Sep 04, 2019 2.480 2.640 2.480 2.620 175,142 +0.16(+6.50%)
Sep 03, 2019 2.520 2.550 2.400 2.460 276,437 -0.06(-2.38%)
Aug 30, 2019 2.690 2.710 2.440 2.520 431,900 -0.17(-6.32%)
Aug 29, 2019 2.760 2.830 2.610 2.690 403,585 -0.05(-1.82%)
Aug 28, 2019 2.760 2.840 2.710 2.740 217,008 -0.03(-1.08%)
Aug 27, 2019 2.800 2.980 2.760 2.770 421,520 -0.02(-0.72%)
Aug 26, 2019 2.800 2.870 2.700 2.790 268,475 -0.01(-0.36%)
Aug 23, 2019 2.850 2.970 2.760 2.800 641,500 -0.20(-6.67%)
Aug 22, 2019 2.630 3.020 2.600 3.000 1,484,878 +0.39(+14.94%)
Aug 21, 2019 2.600 2.700 2.520 2.610 1,328,208 +0.03(+1.16%)
Aug 20, 2019 2.600 2.740 2.520 2.580 424,726 -0.04(-1.53%)
Aug 19, 2019 2.610 2.780 2.600 2.620 740,821 +0.10(+3.97%)
Aug 16, 2019 2.450 2.571 2.350 2.520 553,000 +0.07(+2.86%)
Aug 15, 2019 2.580 2.720 2.410 2.450 1,184,834 -0.20(-7.55%)
Aug 14, 2019 2.100 2.770 2.100 2.650 4,044,039 +0.59(+28.64%)
Aug 13, 2019 2.040 2.150 2.040 2.060 164,014 +0.02(+0.98%)
Aug 12, 2019 2.080 2.120 2.020 2.040 98,706 -0.03(-1.45%)
Aug 09, 2019 2.110 2.130 2.050 2.070 146,200 -0.04(-1.90%)
Aug 08, 2019 1.990 2.110 1.987 2.110 144,383 +0.14(+7.11%)
Aug 07, 2019 1.990 2.050 1.950 1.970 101,629 -0.06(-2.96%)
Aug 06, 2019 1.930 2.050 1.930 2.030 147,760 +0.13(+6.84%)
Aug 05, 2019 2.080 2.090 1.870 1.900 310,823 -0.18(-8.65%)
Aug 02, 2019 2.090 2.160 2.020 2.080 268,600 -0.04(-1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.