Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Xunlei Ltd ADR
(NQ:
XNET
)
1.915
-0.005 (-0.26%)
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
3.280
3.340
3.150
3.210
377,400
-0.09(-2.73%)
May 28, 2020
3.390
3.390
3.270
3.300
233,016
-0.10(-2.94%)
May 27, 2020
3.280
3.430
3.150
3.400
594,133
+0.11(+3.34%)
May 26, 2020
3.260
3.410
3.260
3.290
540,815
+0.05(+1.54%)
May 22, 2020
3.430
3.500
3.205
3.240
705,000
-0.23(-6.63%)
May 21, 2020
3.470
3.560
3.440
3.470
397,511
-0.07(-1.98%)
May 20, 2020
3.450
3.650
3.450
3.540
432,477
+0.12(+3.51%)
May 19, 2020
3.390
3.525
3.380
3.420
240,704
+0.01(+0.29%)
May 18, 2020
3.570
3.610
3.370
3.410
233,598
-0.08(-2.29%)
May 15, 2020
3.390
3.520
3.300
3.490
255,800
+0.04(+1.16%)
May 14, 2020
3.430
3.580
3.220
3.450
441,860
+0.05(+1.47%)
May 13, 2020
3.560
3.580
3.330
3.400
384,137
-0.17(-4.76%)
May 12, 2020
3.550
3.770
3.440
3.570
452,010
+0.05(+1.42%)
May 11, 2020
3.640
3.700
3.510
3.520
466,367
-0.29(-7.61%)
May 08, 2020
3.470
3.840
3.450
3.810
693,500
+0.41(+12.06%)
May 07, 2020
3.200
3.520
3.200
3.400
511,245
+0.17(+5.26%)
May 06, 2020
3.140
3.330
3.140
3.230
264,885
+0.08(+2.54%)
May 05, 2020
3.300
3.340
3.130
3.150
254,219
-0.06(-1.87%)
May 04, 2020
3.220
3.310
3.130
3.210
114,359
+0.05(+1.58%)
May 01, 2020
3.600
3.600
3.140
3.160
529,300
-0.50(-13.66%)
Apr 30, 2020
3.680
3.770
3.530
3.660
343,438
-0.04(-1.08%)
Apr 29, 2020
3.360
3.820
3.340
3.700
715,243
+0.37(+11.11%)
Apr 28, 2020
3.350
3.420
3.235
3.330
225,196
-0.01(-0.30%)
Apr 27, 2020
3.450
3.500
3.320
3.340
246,016
-0.01(-0.30%)
Apr 24, 2020
3.400
3.405
3.240
3.350
172,100
+0.04(+1.21%)
Apr 23, 2020
3.360
3.520
3.290
3.310
358,548
-0.12(-3.50%)
Apr 22, 2020
3.190
3.480
3.170
3.430
454,076
+0.29(+9.24%)
Apr 21, 2020
3.290
3.350
2.920
3.140
607,001
-0.25(-7.37%)
Apr 20, 2020
3.540
3.730
3.350
3.390
482,913
-0.17(-4.78%)
Apr 17, 2020
3.410
3.640
3.370
3.560
637,200
+0.16(+4.71%)
Apr 16, 2020
3.840
3.900
3.280
3.400
1,720,685
+0.10(+3.03%)
Apr 15, 2020
3.250
3.350
3.120
3.300
292,909
+0.01(+0.30%)
Apr 14, 2020
3.190
3.370
3.140
3.290
299,736
+0.13(+4.11%)
Apr 13, 2020
3.150
3.210
3.050
3.160
464,400
+0.07(+2.27%)
Apr 09, 2020
3.250
3.330
3.030
3.090
375,500
-0.16(-4.92%)
Apr 08, 2020
3.190
3.310
3.130
3.250
332,800
+0.06(+1.88%)
Apr 07, 2020
3.310
3.330
3.050
3.190
507,932
+0.05(+1.59%)
Apr 06, 2020
3.120
3.300
3.095
3.140
484,455
+0.15(+5.02%)
Apr 03, 2020
3.270
3.353
2.950
2.990
306,800
-0.23(-7.14%)
Apr 02, 2020
3.180
3.340
3.050
3.220
357,823
+0.17(+5.57%)
Apr 01, 2020
3.160
3.290
2.970
3.050
339,323
-0.25(-7.58%)
Mar 31, 2020
3.140
3.530
3.140
3.300
401,012
+0.11(+3.45%)
Mar 30, 2020
3.190
3.245
3.090
3.190
280,659
+0.01(+0.31%)
Mar 27, 2020
3.210
3.300
3.140
3.180
264,900
-0.25(-7.29%)
Mar 26, 2020
3.200
3.480
3.164
3.430
499,493
+0.18(+5.54%)
Mar 25, 2020
3.120
3.350
2.920
3.250
465,327
+0.19(+6.21%)
Mar 24, 2020
2.890
3.140
2.860
3.060
355,029
+0.24(+8.51%)
Mar 23, 2020
2.700
2.890
2.610
2.820
361,654
+0.13(+4.83%)
Mar 20, 2020
2.680
2.980
2.680
2.690
1,204,300
+0.05(+1.89%)
Mar 19, 2020
2.450
2.650
2.450
2.640
397,953
+0.16(+6.45%)
Mar 18, 2020
2.540
2.720
2.450
2.480
314,105
-0.35(-12.37%)
Mar 17, 2020
2.500
2.850
2.385
2.830
604,543
+0.45(+18.91%)
Mar 16, 2020
2.560
2.630
2.380
2.380
789,269
-0.50(-17.36%)
Mar 13, 2020
3.270
3.270
2.800
2.880
707,900
-0.14(-4.64%)
Mar 12, 2020
3.100
3.140
2.700
3.020
958,631
-0.35(-10.39%)
Mar 11, 2020
3.410
3.490
3.280
3.370
374,783
-0.12(-3.44%)
Mar 10, 2020
3.530
3.620
3.280
3.490
536,397
+0.04(+1.16%)
Mar 09, 2020
3.370
3.620
3.180
3.450
766,998
-0.27(-7.26%)
Mar 06, 2020
4.020
4.060
3.611
3.720
719,500
-0.29(-7.23%)
Mar 05, 2020
4.030
4.080
3.900
4.010
447,212
-0.06(-1.47%)
Mar 04, 2020
3.990
4.110
3.955
4.070
347,611
+0.09(+2.26%)
Mar 03, 2020
4.020
4.160
3.950
3.980
580,460
-0.01(-0.25%)
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
.