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 31, 2024
1.770
1.880
1.755
1.810
62,823
+0.06(+3.43%)
May 30, 2024
1.780
1.830
1.750
1.750
41,647
-0.08(-4.37%)
May 29, 2024
1.670
1.840
1.670
1.830
32,292
+0.08(+4.57%)
May 28, 2024
1.760
1.760
1.690
1.750
61,409
+0.00(+0.00%)
May 24, 2024
1.740
1.770
1.640
1.750
48,130
+0.04(+2.34%)
May 23, 2024
1.880
1.898
1.680
1.710
207,510
-0.17(-9.04%)
May 22, 2024
1.910
1.950
1.830
1.880
64,644
-0.04(-2.08%)
May 21, 2024
1.870
1.970
1.821
1.920
104,034
+0.04(+2.13%)
May 20, 2024
1.700
1.890
1.700
1.880
218,102
+0.13(+7.43%)
May 17, 2024
1.730
1.760
1.710
1.750
94,281
+0.05(+3.24%)
May 16, 2024
1.650
1.770
1.650
1.695
170,765
-0.02(-1.45%)
May 15, 2024
1.730
1.750
1.690
1.720
59,695
-0.02(-1.15%)
May 14, 2024
1.690
1.750
1.652
1.740
93,083
+0.02(+1.16%)
May 13, 2024
1.650
1.780
1.640
1.720
151,900
+0.07(+4.24%)
May 10, 2024
1.600
1.680
1.600
1.650
43,655
+0.03(+1.85%)
May 09, 2024
1.530
1.670
1.530
1.620
57,547
-0.01(-0.61%)
May 08, 2024
1.610
1.670
1.610
1.630
53,842
+0.01(+0.62%)
May 07, 2024
1.650
1.650
1.600
1.620
53,065
+0.01(+0.62%)
May 06, 2024
1.690
1.690
1.610
1.610
53,533
-0.04(-2.42%)
May 03, 2024
1.640
1.680
1.610
1.650
52,716
+0.03(+1.85%)
May 02, 2024
1.630
1.642
1.590
1.620
96,938
+0.07(+4.52%)
May 01, 2024
1.570
1.630
1.540
1.550
64,142
+0.02(+1.28%)
Apr 30, 2024
1.610
1.650
1.500
1.530
57,177
-0.11(-6.68%)
Apr 29, 2024
1.560
1.650
1.560
1.640
65,691
+0.07(+4.46%)
Apr 26, 2024
1.600
1.600
1.555
1.570
58,518
+0.01(+0.64%)
Apr 25, 2024
1.580
1.580
1.540
1.560
46,682
+0.00(+0.00%)
Apr 24, 2024
1.540
1.580
1.540
1.560
38,656
+0.00(+0.00%)
Apr 23, 2024
1.470
1.620
1.470
1.560
60,656
+0.08(+5.41%)
Apr 22, 2024
1.460
1.510
1.460
1.480
43,060
+0.00(+0.00%)
Apr 19, 2024
1.470
1.480
1.460
1.480
35,273
+0.01(+0.68%)
Apr 18, 2024
1.490
1.490
1.470
1.470
76,807
+0.00(+0.00%)
Apr 17, 2024
1.480
1.485
1.470
1.470
62,346
-0.01(-0.68%)
Apr 16, 2024
1.460
1.490
1.460
1.480
27,367
-0.01(-0.67%)
Apr 15, 2024
1.490
1.515
1.490
1.490
63,456
-0.01(-0.33%)
Apr 12, 2024
1.520
1.530
1.480
1.495
48,810
-0.03(-2.29%)
Apr 11, 2024
1.520
1.540
1.510
1.530
62,427
+0.01(+0.66%)
Apr 10, 2024
1.500
1.540
1.500
1.520
78,145
+0.02(+1.33%)
Apr 09, 2024
1.500
1.515
1.500
1.500
72,290
+0.01(+0.67%)
Apr 08, 2024
1.490
1.515
1.490
1.490
38,849
-0.02(-1.32%)
Apr 05, 2024
1.490
1.510
1.482
1.510
43,810
+0.01(+0.33%)
Apr 04, 2024
1.480
1.510
1.470
1.505
68,153
+0.02(+1.35%)
Apr 03, 2024
1.510
1.510
1.470
1.485
43,317
-0.02(-1.66%)
Apr 02, 2024
1.520
1.520
1.490
1.510
56,529
-0.01(-0.66%)
Apr 01, 2024
1.500
1.540
1.470
1.520
53,619
+0.03(+2.01%)
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%)
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
.