Xunlei Ltd ADR (NQ: XNET )

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.