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

Xunlei Ltd ADR (NQ: XNET )

1.850 -0.060 (-3.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 6.340 6.440 6.170 6.370 59,972 +0.03(+0.47%)
Mar 30, 2015 6.570 6.570 6.200 6.340 81,333 -0.21(-3.21%)
Mar 27, 2015 6.180 6.660 6.155 6.550 65,267 +0.33(+5.31%)
Mar 26, 2015 6.500 6.500 6.150 6.220 47,209 -0.16(-2.51%)
Mar 25, 2015 6.440 6.470 6.280 6.380 41,243 -0.14(-2.15%)
Mar 24, 2015 6.220 6.560 6.220 6.520 94,002 +0.16(+2.52%)
Mar 23, 2015 6.530 6.685 6.190 6.360 123,805 -0.20(-3.05%)
Mar 20, 2015 6.700 6.700 6.440 6.560 49,114 -0.18(-2.67%)
Mar 19, 2015 6.000 6.860 6.000 6.740 325,502 +0.80(+13.47%)
Mar 18, 2015 6.300 6.360 5.930 5.940 272,231 -0.36(-5.71%)
Mar 17, 2015 6.400 6.410 6.100 6.300 177,818 -0.09(-1.41%)
Mar 16, 2015 6.760 6.860 6.300 6.390 122,389 -0.37(-5.47%)
Mar 13, 2015 6.480 6.784 6.409 6.760 159,288 +0.24(+3.68%)
Mar 12, 2015 6.160 6.560 6.070 6.520 213,304 +0.12(+1.87%)
Mar 11, 2015 6.440 6.530 6.130 6.400 224,985 -0.02(-0.31%)
Mar 10, 2015 6.720 6.720 6.350 6.420 141,750 -0.28(-4.18%)
Mar 09, 2015 7.070 7.070 6.600 6.700 168,287 -0.21(-3.04%)
Mar 06, 2015 6.930 7.100 6.800 6.910 147,042 +0.06(+0.88%)
Mar 05, 2015 6.860 6.860 6.660 6.850 127,075 +0.00(+0.00%)
Mar 04, 2015 6.720 6.890 6.760 6.850 85,309 +0.09(+1.33%)
Mar 03, 2015 6.800 6.860 6.620 6.760 158,729 -0.04(-0.59%)
Mar 02, 2015 6.730 6.920 6.730 6.800 82,801 +0.00(+0.00%)
Feb 27, 2015 6.860 6.990 6.690 6.800 116,680 -0.12(-1.73%)
Feb 26, 2015 6.900 7.040 6.860 6.920 107,779 -0.09(-1.28%)
Feb 25, 2015 7.100 7.130 6.880 7.010 151,839 -0.11(-1.54%)
Feb 24, 2015 7.093 7.200 7.080 7.120 31,046 -0.01(-0.14%)
Feb 23, 2015 7.230 7.230 7.050 7.130 94,951 -0.12(-1.66%)
Feb 20, 2015 7.370 7.370 7.080 7.250 90,837 -0.10(-1.36%)
Feb 19, 2015 7.470 7.480 7.350 7.350 29,557 -0.13(-1.74%)
Feb 18, 2015 7.500 7.670 7.390 7.480 74,947 -0.12(-1.58%)
Feb 17, 2015 7.970 7.980 7.500 7.600 49,610 -0.33(-4.16%)
Feb 13, 2015 7.780 7.930 7.930 7.930 36,000 +0.23(+2.99%)
Feb 12, 2015 7.650 7.800 7.620 7.700 28,557 +0.09(+1.18%)
Feb 11, 2015 7.650 7.800 7.570 7.610 97,588 +0.02(+0.26%)
Feb 10, 2015 7.680 7.680 7.380 7.590 46,073 -0.07(-0.91%)
Feb 09, 2015 7.640 7.670 7.500 7.660 21,477 -0.01(-0.13%)
Feb 06, 2015 7.490 7.670 7.280 7.670 76,086 +0.24(+3.23%)
Feb 05, 2015 7.670 7.670 7.370 7.430 93,670 -0.21(-2.75%)
Feb 04, 2015 7.360 7.650 7.320 7.640 40,100 +0.34(+4.66%)
Feb 03, 2015 7.600 7.650 7.270 7.300 67,027 -0.29(-3.82%)
Feb 02, 2015 7.390 7.650 7.390 7.590 34,430 +0.17(+2.29%)
Jan 30, 2015 7.500 7.600 7.370 7.420 62,030 -0.13(-1.72%)
Jan 29, 2015 7.890 7.980 7.340 7.550 140,363 -0.38(-4.79%)
Jan 28, 2015 8.120 8.500 7.810 7.930 146,392 -0.21(-2.58%)
Jan 27, 2015 8.030 8.170 7.800 8.140 38,309 +0.13(+1.62%)
Jan 26, 2015 7.940 8.100 7.800 8.010 56,299 +0.04(+0.50%)
Jan 23, 2015 7.450 7.990 7.433 7.970 85,024 +0.54(+7.27%)
Jan 22, 2015 7.380 7.540 7.350 7.430 49,033 +0.09(+1.30%)
Jan 21, 2015 7.440 7.660 7.325 7.335 86,682 -0.17(-2.20%)
Jan 20, 2015 7.680 7.850 7.420 7.500 184,556 -0.45(-5.66%)
Jan 16, 2015 7.880 8.180 7.730 7.950 98,165 +0.03(+0.38%)
Jan 15, 2015 8.260 8.360 7.810 7.920 106,519 -0.35(-4.23%)
Jan 14, 2015 8.120 8.340 8.120 8.270 164,765 +0.08(+0.98%)
Jan 13, 2015 8.350 8.410 7.900 8.190 155,211 -0.22(-2.62%)
Jan 12, 2015 8.320 8.550 8.050 8.410 234,109 -0.05(-0.59%)
Jan 09, 2015 8.240 8.590 8.170 8.460 331,053 +0.16(+1.93%)
Jan 08, 2015 8.300 8.630 8.120 8.300 445,914 -0.17(-2.01%)
Jan 07, 2015 7.770 8.540 7.770 8.470 372,461 +0.30(+3.67%)
Jan 06, 2015 8.330 8.660 8.000 8.170 166,697 -0.17(-2.04%)
Jan 05, 2015 7.980 8.400 7.780 8.340 166,362 +0.34(+4.25%)
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.