FinancialContent is the trusted provider of stock market information to the media industry.
Xunlei Ltd ADR (NQ: XNET)
4.830 USD  +0.080 (+1.68%)
Official Closing Price  /  Updated: 7:56 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 13, 2019 4.870 5.095 4.805 4.830 1,279,900 +0.08(+1.68%)
Dec 12, 2019 4.700 5.050 4.670 4.750 1,707,404 +0.01(+0.21%)
Dec 11, 2019 4.720 4.790 4.670 4.740 485,483 -0.01(-0.21%)
Dec 10, 2019 4.640 4.810 4.550 4.750 1,398,252 +0.07(+1.50%)
Dec 09, 2019 4.750 4.790 4.620 4.680 965,949 -0.09(-1.89%)
Dec 06, 2019 5.000 5.000 4.760 4.770 476,800 -0.17(-3.44%)
Dec 05, 2019 4.940 5.010 4.755 4.940 457,142 +0.02(+0.41%)
Dec 04, 2019 5.000 5.090 4.850 4.920 415,425 -0.04(-0.81%)
Dec 03, 2019 4.900 4.970 4.710 4.960 593,288 -0.02(-0.40%)
Dec 02, 2019 5.180 5.250 4.930 4.980 600,071 -0.19(-3.68%)
Nov 29, 2019 5.150 5.220 4.930 5.170 907,900 -0.09(-1.71%)
Nov 27, 2019 5.100 5.320 5.070 5.260 929,300 +0.17(+3.34%)
Nov 26, 2019 5.040 5.120 4.880 5.090 1,247,885 +0.01(+0.20%)
Nov 25, 2019 5.040 5.270 5.030 5.080 1,066,166 +0.01(+0.20%)
Nov 22, 2019 4.760 5.100 4.730 5.070 1,428,400 +0.08(+1.60%)
Nov 21, 2019 5.070 5.220 4.990 4.990 1,415,743 -0.11(-2.16%)
Nov 20, 2019 5.110 5.280 4.940 5.100 1,683,683 -0.13(-2.49%)
Nov 19, 2019 4.720 5.400 4.650 5.230 2,501,983 +0.53(+11.28%)
Nov 18, 2019 4.910 5.000 4.610 4.700 2,094,263 +0.02(+0.43%)
Nov 15, 2019 4.600 4.880 4.550 4.680 1,491,100 -0.05(-1.06%)
Nov 14, 2019 5.010 5.230 4.660 4.730 5,181,249 -1.08(-18.59%)
Nov 13, 2019 5.680 5.920 5.650 5.810 2,456,989 +0.07(+1.22%)
Nov 12, 2019 5.800 6.100 5.700 5.740 1,845,162 -0.24(-4.01%)
Nov 11, 2019 5.710 6.080 5.380 5.980 3,783,140 +0.07(+1.18%)
Nov 08, 2019 6.300 6.420 5.800 5.910 6,062,600 -0.78(-11.66%)
Nov 07, 2019 6.700 6.970 6.500 6.690 4,993,195 +0.17(+2.61%)
Nov 06, 2019 5.920 7.200 5.900 6.520 7,619,027 +0.46(+7.59%)
Nov 05, 2019 6.200 6.450 5.730 6.060 8,217,468 -0.31(-4.87%)
Nov 04, 2019 6.450 6.700 5.880 6.370 13,269,269 +0.09(+1.43%)
Nov 01, 2019 5.470 6.450 5.160 6.280 10,840,500 +0.80(+14.60%)
Oct 31, 2019 5.480 6.000 5.200 5.480 16,302,825 +0.39(+7.66%)
Oct 30, 2019 4.570 5.280 4.560 5.090 7,905,307 +0.32(+6.71%)
Oct 29, 2019 4.960 5.080 4.300 4.770 15,785,480 -0.93(-16.32%)
Oct 28, 2019 6.080 6.830 5.380 5.700 72,239,706 +0.88(+18.26%)
Oct 25, 2019 2.680 4.950 2.640 4.820 61,322,600 +2.50(+107.76%)
Oct 24, 2019 2.200 2.350 2.200 2.320 131,866 +0.02(+0.87%)
Oct 23, 2019 2.230 2.370 2.230 2.300 113,715 +0.00(+0.00%)
Oct 22, 2019 2.330 2.383 2.280 2.300 79,859 -0.02(-0.86%)
Oct 21, 2019 2.370 2.400 2.310 2.320 96,797 -0.05(-2.11%)
Oct 18, 2019 2.440 2.440 2.320 2.370 104,800 -0.10(-4.05%)
Oct 17, 2019 2.310 2.490 2.310 2.470 171,052 +0.14(+6.01%)
Oct 16, 2019 2.370 2.400 2.297 2.330 67,435 -0.03(-1.27%)
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%)
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.