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)

5.805 -0.065 (-1.11%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 6, 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 (%)
Jun 05, 2025 6.000 6.000 5.700 5.870 449,690 -0.14(-2.33%)
Jun 04, 2025 5.930 6.030 5.670 6.010 731,158 +0.20(+3.44%)
Jun 03, 2025 5.700 5.890 5.580 5.810 648,960 +0.28(+5.06%)
Jun 02, 2025 5.480 5.777 5.360 5.530 545,750 -0.08(-1.43%)
May 30, 2025 6.260 6.290 5.450 5.610 1,568,497 -0.75(-11.79%)
May 29, 2025 6.700 7.186 6.260 6.360 1,571,477 -0.21(-3.20%)
May 28, 2025 6.070 6.630 5.840 6.570 1,628,651 +0.59(+9.87%)
May 27, 2025 5.900 6.370 5.830 5.980 1,391,173 +0.25(+4.36%)
May 23, 2025 5.320 5.790 5.290 5.730 613,439 +0.40(+7.50%)
May 22, 2025 5.690 5.780 5.310 5.330 770,640 -0.48(-8.26%)
May 21, 2025 5.660 5.830 5.380 5.810 927,366 +0.01(+0.17%)
May 20, 2025 5.250 5.850 5.140 5.800 1,179,439 +0.65(+12.62%)
May 19, 2025 4.830 5.200 4.800 5.150 514,976 +0.37(+7.74%)
May 16, 2025 4.790 4.940 4.770 4.780 150,938 -0.01(-0.21%)
May 15, 2025 4.470 4.800 4.402 4.790 199,398 +0.19(+4.13%)
May 14, 2025 4.710 4.765 4.560 4.600 206,991 -0.09(-1.92%)
May 13, 2025 4.650 4.750 4.604 4.690 166,682 +0.00(+0.00%)
May 12, 2025 4.560 4.760 4.490 4.690 401,554 +0.33(+7.45%)
May 09, 2025 4.540 4.685 4.360 4.365 114,610 -0.13(-3.00%)
May 08, 2025 4.380 4.510 4.300 4.500 163,112 +0.19(+4.41%)
May 07, 2025 4.410 4.446 4.250 4.310 126,647 -0.16(-3.58%)
May 06, 2025 4.370 4.540 4.320 4.470 99,009 +0.09(+2.05%)
May 05, 2025 4.420 4.510 4.365 4.380 926,489 -0.13(-2.88%)
May 02, 2025 4.320 4.520 4.290 4.510 219,364 +0.31(+7.38%)
May 01, 2025 4.220 4.280 4.090 4.200 189,184 -0.02(-0.47%)
Apr 30, 2025 4.130 4.240 4.078 4.220 141,396 +0.05(+1.20%)
Apr 29, 2025 4.370 4.400 4.110 4.170 359,936 -0.26(-5.87%)
Apr 28, 2025 4.370 4.700 4.360 4.430 895,818 +0.55(+14.18%)
Apr 25, 2025 3.999 3.999 3.800 3.880 245,442 -0.20(-4.90%)
Apr 24, 2025 3.860 4.100 3.860 4.080 137,878 +0.21(+5.43%)
Apr 23, 2025 3.900 4.130 3.840 3.870 382,560 +0.06(+1.57%)
Apr 22, 2025 3.720 3.810 3.635 3.810 186,920 +0.21(+5.83%)
Apr 21, 2025 3.720 3.830 3.600 3.600 129,945 -0.10(-2.70%)
Apr 17, 2025 3.550 3.730 3.510 3.700 197,975 +0.19(+5.41%)
Apr 16, 2025 3.530 3.575 3.375 3.510 1,146,359 -0.12(-3.31%)
Apr 15, 2025 3.570 3.680 3.555 3.630 117,484 +0.06(+1.68%)
Apr 14, 2025 3.400 3.590 3.390 3.570 364,080 +0.23(+6.89%)
Apr 11, 2025 3.160 3.360 3.050 3.340 310,943 +0.21(+6.71%)
Apr 10, 2025 3.180 3.250 3.030 3.130 608,591 -0.06(-1.88%)
Apr 09, 2025 3.000 3.250 2.825 3.190 895,488 +0.17(+5.63%)
Apr 08, 2025 3.300 3.400 2.970 3.020 746,909 -0.20(-6.21%)
Apr 07, 2025 3.050 3.640 3.050 3.220 1,157,627 -0.22(-6.40%)
Apr 04, 2025 3.780 3.900 3.350 3.440 1,448,432 -0.71(-17.11%)
Apr 03, 2025 4.400 4.520 4.150 4.150 477,276 -0.47(-10.17%)
Apr 02, 2025 4.540 4.680 4.440 4.620 342,898 -0.08(-1.70%)
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 Of Service.