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

Xunlei Ltd ADR (NQ: XNET )

1.880 -0.040 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2016 6.200 6.410 6.170 6.380 535,756 +0.21(+3.40%)
May 27, 2016 6.110 6.170 6.170 6.170 98,300 +0.10(+1.65%)
May 26, 2016 6.050 6.100 5.980 6.070 68,069 +0.11(+1.85%)
May 25, 2016 6.050 6.070 5.820 5.960 63,507 -0.04(-0.67%)
May 24, 2016 6.050 6.070 5.960 6.000 94,087 -0.04(-0.66%)
May 23, 2016 6.050 6.140 5.920 6.040 273,052 +0.06(+1.00%)
May 20, 2016 6.000 6.050 5.850 5.980 213,613 -0.03(-0.50%)
May 19, 2016 6.060 6.060 5.890 6.010 174,980 -0.03(-0.50%)
May 18, 2016 6.050 6.095 5.990 6.040 149,936 +0.00(+0.00%)
May 17, 2016 6.120 6.220 5.990 6.040 126,044 -0.06(-0.98%)
May 16, 2016 5.930 6.120 5.930 6.100 113,860 +0.17(+2.87%)
May 13, 2016 6.020 6.170 5.880 5.930 55,649 -0.07(-1.17%)
May 12, 2016 6.050 6.100 5.890 6.000 414,392 -0.05(-0.83%)
May 11, 2016 6.240 6.250 5.980 6.050 197,483 -0.09(-1.47%)
May 10, 2016 6.010 6.220 5.970 6.140 114,473 +0.17(+2.85%)
May 09, 2016 6.260 6.260 5.950 5.970 210,428 -0.30(-4.78%)
May 06, 2016 6.200 6.350 6.200 6.270 145,800 +0.05(+0.80%)
May 05, 2016 6.410 6.490 6.210 6.220 174,227 -0.15(-2.35%)
May 04, 2016 6.350 6.460 6.260 6.370 130,996 +0.02(+0.31%)
May 03, 2016 6.320 6.450 6.270 6.350 197,869 +0.00(+0.00%)
May 02, 2016 6.480 6.750 6.290 6.350 221,500 -0.15(-2.31%)
Apr 29, 2016 6.660 6.750 6.450 6.500 116,947 -0.20(-2.99%)
Apr 28, 2016 6.820 6.850 6.620 6.700 104,427 -0.09(-1.33%)
Apr 27, 2016 6.890 6.910 6.680 6.790 135,935 -0.08(-1.16%)
Apr 26, 2016 6.970 7.050 6.830 6.870 197,727 -0.04(-0.58%)
Apr 25, 2016 6.880 7.040 6.830 6.910 164,023 +0.05(+0.73%)
Apr 22, 2016 6.940 6.940 6.800 6.860 146,210 -0.03(-0.44%)
Apr 21, 2016 6.920 6.970 6.815 6.890 124,126 -0.01(-0.14%)
Apr 20, 2016 6.970 7.000 6.820 6.900 242,095 -0.09(-1.29%)
Apr 19, 2016 7.000 7.135 6.810 6.990 205,637 -0.02(-0.29%)
Apr 18, 2016 7.000 7.050 6.915 7.010 133,812 -0.04(-0.57%)
Apr 15, 2016 7.060 7.110 7.010 7.050 54,537 -0.01(-0.14%)
Apr 14, 2016 7.000 7.150 6.960 7.060 231,046 +0.10(+1.44%)
Apr 13, 2016 7.050 7.190 6.870 6.960 364,997 +0.05(+0.72%)
Apr 12, 2016 6.850 7.000 6.820 6.910 120,356 +0.03(+0.44%)
Apr 11, 2016 6.870 7.075 6.800 6.880 329,485 +0.05(+0.73%)
Apr 08, 2016 6.940 7.230 6.810 6.830 386,396 -0.12(-1.73%)
Apr 07, 2016 6.380 7.490 6.260 6.950 1,112,608 +0.59(+9.28%)
Apr 06, 2016 6.120 6.430 6.120 6.360 423,056 +0.25(+4.09%)
Apr 05, 2016 6.100 6.170 6.010 6.110 187,431 -0.01(-0.16%)
Apr 04, 2016 6.000 6.249 6.000 6.120 362,361 +0.09(+1.49%)
Apr 01, 2016 6.020 6.050 6.000 6.030 205,328 -0.08(-1.31%)
Mar 31, 2016 6.060 6.170 6.050 6.110 287,011 +0.02(+0.33%)
Mar 30, 2016 6.250 6.320 6.080 6.090 351,090 -0.26(-4.09%)
Mar 29, 2016 6.120 6.440 6.110 6.350 254,440 +0.13(+2.09%)
Mar 28, 2016 6.230 6.280 6.170 6.220 136,268 -0.02(-0.32%)
Mar 24, 2016 6.300 6.240 6.240 6.240 235,400 -0.08(-1.27%)
Mar 23, 2016 6.130 6.390 6.110 6.320 200,501 +0.09(+1.44%)
Mar 22, 2016 6.140 6.490 6.140 6.230 264,449 -0.12(-1.89%)
Mar 21, 2016 6.260 6.380 6.200 6.350 291,053 -0.01(-0.16%)
Mar 18, 2016 6.230 6.740 6.070 6.360 420,036 +0.17(+2.75%)
Mar 17, 2016 6.080 6.240 6.010 6.190 234,998 +0.07(+1.14%)
Mar 16, 2016 6.040 6.190 5.940 6.120 213,217 -0.08(-1.29%)
Mar 15, 2016 6.170 6.230 6.010 6.200 178,794 -0.10(-1.59%)
Mar 14, 2016 6.000 6.540 6.000 6.300 231,861 +0.32(+5.35%)
Mar 11, 2016 5.810 6.250 5.760 5.980 255,862 -0.01(-0.17%)
Mar 10, 2016 5.860 6.000 5.760 5.990 200,813 +0.13(+2.22%)
Mar 09, 2016 5.810 5.900 5.750 5.860 70,162 +0.00(+0.00%)
Mar 08, 2016 5.740 5.900 5.720 5.860 58,156 +0.05(+0.86%)
Mar 07, 2016 5.730 5.890 5.700 5.810 70,237 +0.10(+1.75%)
Mar 04, 2016 5.820 5.830 5.680 5.710 54,846 -0.09(-1.55%)
Mar 03, 2016 5.790 5.850 5.760 5.800 57,746 -0.01(-0.17%)
Mar 02, 2016 5.780 5.960 5.775 5.810 96,420 -0.08(-1.36%)
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.