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 )

1.960 -0.020 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 13, 2025 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 (%)
Jan 13, 2025 2.010 2.010 1.900 1.960 95,099 -0.02(-1.01%)
Jan 10, 2025 2.070 2.090 1.910 1.980 83,388 -0.12(-5.71%)
Jan 08, 2025 2.070 2.130 2.050 2.100 89,153 -0.01(-0.47%)
Jan 07, 2025 2.130 2.165 2.090 2.110 78,509 -0.05(-2.31%)
Jan 06, 2025 2.050 2.160 2.050 2.160 170,823 +0.11(+5.37%)
Jan 03, 2025 2.070 2.100 2.050 2.050 97,535 -0.05(-2.38%)
Jan 02, 2025 2.040 2.150 2.040 2.100 103,760 +0.11(+5.53%)
Dec 31, 2024 1.990 0 -0.14(-6.57%)
Dec 30, 2024 2.090 2.150 2.060 2.130 347,545 +0.07(+3.40%)
Dec 27, 2024 2.090 2.110 2.030 2.060 68,434 -0.04(-1.90%)
Dec 26, 2024 1.990 2.100 1.990 2.100 104,116 +0.10(+4.74%)
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 -0.02(-1.00%)
Dec 19, 2024 2.020 2.100 1.967 2.010 140,715 -0.01(-0.50%)
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%)
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.