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

Xunlei Limited - American Depositary Shares (NQ: XNET )

2.005 +0.055 (+2.82%)
Streaming Delayed Price Updated: 12:57 PM EST, Dec 24, 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 (%)
Dec 24, 2024 1.960 2.023 1.946 2.005 103,275 +0.05(+2.82%)
Dec 23, 2024 1.970 1.990 1.950 1.950 71,969 -0.04(-2.01%)
Dec 20, 2024 1.950 2.002 1.921 1.990 145,576 -0.01(-0.50%)
Dec 19, 2024 2.020 2.100 1.967 2.000 141,010 -0.02(-0.99%)
Dec 18, 2024 2.070 2.070 1.952 2.020 104,528 -0.05(-2.42%)
Dec 17, 2024 2.150 2.160 2.030 2.070 122,311 -0.09(-4.17%)
Dec 16, 2024 2.080 2.210 2.080 2.160 280,728 +0.06(+3.10%)
Dec 13, 2024 2.110 2.120 2.040 2.095 120,691 -0.01(-0.71%)
Dec 12, 2024 2.120 2.170 2.110 2.110 104,617 -0.03(-1.40%)
Dec 11, 2024 2.120 2.155 2.070 2.140 89,797 +0.02(+0.94%)
Dec 10, 2024 2.130 2.165 2.050 2.120 139,031 -0.07(-3.20%)
Dec 09, 2024 2.160 2.210 2.090 2.190 380,878 +0.12(+5.80%)
Dec 06, 2024 2.070 2.120 2.000 2.070 183,003 +0.01(+0.49%)
Dec 05, 2024 2.090 2.110 2.040 2.060 151,962 -0.04(-1.90%)
Dec 04, 2024 2.060 2.110 2.050 2.100 152,762 +0.08(+3.96%)
Dec 03, 2024 2.130 2.180 1.980 2.020 168,626 -0.12(-5.61%)
Dec 02, 2024 2.000 2.150 1.940 2.140 245,504 +0.17(+8.35%)
Nov 29, 2024 1.950 1.990 1.940 1.975 41,199 +0.03(+1.28%)
Nov 27, 2024 1.900 2.000 1.900 1.950 145,230 +0.06(+3.17%)
Nov 26, 2024 1.891 1.952 1.885 1.890 114,698 +0.00(+0.00%)
Nov 25, 2024 1.850 1.930 1.832 1.890 167,844 +0.02(+1.07%)
Nov 22, 2024 1.840 1.916 1.830 1.870 130,873 +0.01(+0.54%)
Nov 21, 2024 1.870 1.920 1.860 1.860 60,079 -0.04(-2.11%)
Nov 20, 2024 1.950 1.980 1.890 1.900 124,768 -0.05(-2.56%)
Nov 19, 2024 1.840 1.970 1.840 1.950 77,154 +0.11(+5.98%)
Nov 18, 2024 1.820 1.900 1.820 1.840 106,867 +0.00(+0.00%)
Nov 15, 2024 1.940 1.940 1.820 1.840 193,693 -0.12(-6.12%)
Nov 14, 2024 2.020 2.030 1.860 1.960 241,574 -0.15(-7.11%)
Nov 13, 2024 2.130 2.170 2.100 2.110 100,404 +0.01(+0.48%)
Nov 12, 2024 2.120 2.169 2.100 2.100 99,505 -0.10(-4.55%)
Nov 11, 2024 2.100 2.236 2.100 2.200 344,650 +0.13(+6.28%)
Nov 08, 2024 2.060 2.110 2.010 2.070 89,703 -0.08(-3.72%)
Nov 07, 2024 2.050 2.160 2.030 2.150 184,572 +0.15(+7.50%)
Nov 06, 2024 1.900 2.010 1.900 2.000 40,558 +0.06(+3.09%)
Nov 05, 2024 1.960 2.030 1.890 1.940 157,880 +0.03(+1.57%)
Nov 04, 2024 1.910 1.970 1.910 1.910 43,062 +0.00(+0.00%)
Nov 01, 2024 2.060 2.090 1.910 1.910 50,035 -0.12(-5.91%)
Oct 31, 2024 2.080 2.080 2.010 2.030 25,173 -0.05(-2.40%)
Oct 30, 2024 2.090 2.119 2.050 2.080 71,284 -0.03(-1.33%)
Oct 29, 2024 2.050 2.170 2.045 2.108 137,492 +0.05(+2.33%)
Oct 28, 2024 2.040 2.080 2.030 2.060 98,839 +0.02(+0.98%)
Oct 25, 2024 2.060 2.115 2.040 2.040 109,639 -0.02(-0.97%)
Oct 24, 2024 2.020 2.090 1.980 2.060 145,534 +0.02(+0.98%)
Oct 23, 2024 2.000 2.060 1.955 2.040 109,640 +0.04(+2.00%)
Oct 22, 2024 1.970 2.080 1.950 2.000 103,683 +0.02(+1.01%)
Oct 21, 2024 1.980 1.980 1.915 1.980 76,248 -0.02(-1.00%)
Oct 18, 2024 1.980 2.150 1.980 2.000 253,657 +0.10(+5.26%)
Oct 17, 2024 1.920 1.970 1.860 1.900 86,889 -0.04(-2.06%)
Oct 16, 2024 1.880 1.970 1.860 1.940 143,645 +0.07(+3.74%)
Oct 15, 2024 1.950 1.950 1.840 1.870 144,166 -0.15(-7.43%)
Oct 14, 2024 2.010 2.045 1.930 2.020 131,957 +0.00(+0.00%)
Oct 11, 2024 1.970 2.060 1.930 2.020 86,982 +0.05(+2.54%)
Oct 10, 2024 1.980 1.980 1.830 1.970 204,175 -0.03(-1.50%)
Oct 09, 2024 2.050 2.065 1.900 2.000 299,135 -0.09(-4.31%)
Oct 08, 2024 2.220 2.248 2.070 2.090 271,545 -0.31(-12.92%)
Oct 07, 2024 2.210 2.410 2.180 2.400 525,793 +0.21(+9.84%)
Oct 04, 2024 2.140 2.193 2.020 2.185 355,660 +0.06(+2.58%)
Oct 03, 2024 2.060 2.140 2.003 2.130 170,859 -0.05(-2.29%)
Oct 02, 2024 1.900 2.220 1.900 2.180 892,900 +0.33(+17.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.