Xunlei Ltd ADR (NQ: XNET )

1.490 +0.003 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.500 1.521 1.470 1.490 30,235 +0.00(+0.20%)
Mar 27, 2024 1.460 1.510 1.460 1.487 32,795 +0.01(+0.48%)
Mar 26, 2024 1.470 1.500 1.470 1.480 38,568 +0.01(+0.68%)
Mar 25, 2024 1.460 1.530 1.460 1.470 85,644 -0.01(-0.68%)
Mar 22, 2024 1.490 1.490 1.450 1.480 48,203 +0.00(+0.00%)
Mar 21, 2024 1.520 1.520 1.460 1.480 52,211 -0.03(-2.03%)
Mar 20, 2024 1.470 1.530 1.450 1.511 93,340 +0.04(+2.76%)
Mar 19, 2024 1.500 1.500 1.450 1.470 88,588 -0.03(-2.00%)
Mar 18, 2024 1.510 1.540 1.450 1.500 120,648 -0.01(-0.99%)
Mar 15, 2024 1.530 1.560 1.500 1.515 56,366 -0.02(-1.59%)
Mar 14, 2024 1.640 1.670 1.521 1.540 128,796 -0.09(-5.55%)
Mar 13, 2024 1.600 1.679 1.600 1.630 91,046 +0.00(+0.00%)
Mar 12, 2024 1.560 1.640 1.560 1.630 104,956 +0.09(+5.84%)
Mar 11, 2024 1.480 1.580 1.480 1.540 119,028 +0.05(+3.36%)
Mar 08, 2024 1.475 1.513 1.475 1.490 33,986 +0.01(+0.68%)
Mar 07, 2024 1.470 1.510 1.460 1.480 61,844 +0.00(+0.00%)
Mar 06, 2024 1.470 1.510 1.470 1.480 32,488 +0.01(+0.68%)
Mar 05, 2024 1.460 1.490 1.450 1.470 58,902 +0.00(+0.00%)
Mar 04, 2024 1.520 1.520 1.450 1.470 41,266 -0.05(-3.29%)
Mar 01, 2024 1.510 1.530 1.490 1.520 39,241 +0.03(+2.27%)
Feb 29, 2024 1.480 1.510 1.480 1.486 27,941 +0.01(+0.43%)
Feb 28, 2024 1.480 1.520 1.480 1.480 46,188 -0.03(-1.99%)
Feb 27, 2024 1.480 1.540 1.480 1.510 46,850 +0.01(+0.67%)
Feb 26, 2024 1.470 1.500 1.470 1.500 48,410 +0.01(+0.67%)
Feb 23, 2024 1.470 1.500 1.470 1.490 52,868 +0.00(+0.34%)
Feb 22, 2024 1.500 1.500 1.473 1.485 48,793 -0.00(-0.34%)
Feb 21, 2024 1.470 1.500 1.470 1.490 38,069 +0.02(+1.36%)
Feb 20, 2024 1.460 1.500 1.457 1.470 34,012 -0.02(-1.34%)
Feb 16, 2024 1.460 1.500 1.450 1.490 41,820 +0.02(+1.36%)
Feb 15, 2024 1.470 1.490 1.450 1.470 104,926 -0.01(-0.67%)
Feb 14, 2024 1.450 1.490 1.450 1.480 48,753 +0.01(+0.79%)
Feb 13, 2024 1.480 1.481 1.460 1.468 61,993 -0.02(-1.46%)
Feb 12, 2024 1.500 1.515 1.480 1.490 75,349 +0.00(+0.00%)
Feb 09, 2024 1.470 1.500 1.470 1.490 25,509 +0.02(+1.36%)
Feb 08, 2024 1.470 1.490 1.450 1.470 71,262 -0.02(-1.34%)
Feb 07, 2024 1.480 1.490 1.472 1.490 37,548 +0.01(+1.02%)
Feb 06, 2024 1.480 1.520 1.470 1.475 65,987 +0.02(+1.03%)
Feb 05, 2024 1.480 1.488 1.460 1.460 34,638 -0.02(-1.35%)
Feb 02, 2024 1.510 1.510 1.480 1.480 38,092 -0.01(-0.67%)
Feb 01, 2024 1.500 1.520 1.490 1.490 33,170 -0.02(-1.32%)
Jan 31, 2024 1.490 1.529 1.490 1.510 17,319 +0.01(+0.67%)
Jan 30, 2024 1.510 1.510 1.490 1.500 12,506 -0.02(-1.64%)
Jan 29, 2024 1.510 1.551 1.499 1.525 22,623 +0.00(+0.33%)
Jan 26, 2024 1.490 1.550 1.490 1.520 20,067 +0.01(+0.66%)
Jan 25, 2024 1.543 1.560 1.500 1.510 57,252 -0.01(-0.66%)
Jan 24, 2024 1.520 1.540 1.520 1.520 52,211 +0.01(+0.66%)
Jan 23, 2024 1.530 1.540 1.500 1.510 60,834 +0.01(+0.33%)
Jan 22, 2024 1.530 1.530 1.490 1.505 29,066 -0.01(-0.33%)
Jan 19, 2024 1.480 1.540 1.480 1.510 58,391 +0.03(+2.03%)
Jan 18, 2024 1.480 1.510 1.480 1.480 23,121 -0.02(-1.33%)
Jan 17, 2024 1.500 1.552 1.480 1.500 116,041 -0.02(-1.32%)
Jan 16, 2024 1.500 1.530 1.480 1.520 109,645 +0.02(+1.00%)
Jan 12, 2024 1.511 1.530 1.500 1.505 138,542 -0.01(-0.33%)
Jan 11, 2024 1.530 1.555 1.500 1.510 76,686 -0.01(-0.66%)
Jan 10, 2024 1.540 1.560 1.510 1.520 40,691 -0.04(-2.56%)
Jan 09, 2024 1.560 1.570 1.535 1.560 65,990 +0.00(+0.06%)
Jan 08, 2024 1.520 1.578 1.510 1.559 55,247 +0.03(+1.90%)
Jan 05, 2024 1.500 1.548 1.450 1.530 104,255 +0.03(+2.00%)
Jan 04, 2024 1.550 1.560 1.490 1.500 195,850 -0.08(-5.06%)
Jan 03, 2024 1.580 1.620 1.570 1.580 40,666 -0.03(-1.86%)
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.