NASDAQ:XNET
Xunlei Limited Stock Price (Quote)
$1.49
+0.0029 (+0.195%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.45 | $1.68 | Thursday, 28th Mar 2024 XNET stock ended at $1.49. This is 0.195% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.50% from a day low at $1.47 to a day high of $1.52. |
90 days | $1.45 | $1.72 | |
52 weeks | $1.28 | $2.09 |
Historical Xunlei Limited prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $1.50 | $1.52 | $1.47 | $1.49 | 30 159 |
2024-03-27 | $1.46 | $1.51 | $1.46 | $1.49 | 32 794 |
2024-03-26 | $1.47 | $1.50 | $1.47 | $1.48 | 38 453 |
2024-03-25 | $1.46 | $1.53 | $1.46 | $1.47 | 85 643 |
2024-03-22 | $1.49 | $1.49 | $1.45 | $1.48 | 48 118 |
2024-03-21 | $1.52 | $1.52 | $1.46 | $1.48 | 51 209 |
2024-03-20 | $1.47 | $1.53 | $1.45 | $1.51 | 93 225 |
2024-03-19 | $1.50 | $1.50 | $1.45 | $1.47 | 88 587 |
2024-03-18 | $1.51 | $1.51 | $1.45 | $1.50 | 120 489 |
2024-03-15 | $1.53 | $1.56 | $1.50 | $1.52 | 56 356 |
2024-03-14 | $1.64 | $1.65 | $1.52 | $1.54 | 88 744 |
2024-03-13 | $1.60 | $1.68 | $1.60 | $1.63 | 88 351 |
2024-03-12 | $1.56 | $1.64 | $1.56 | $1.63 | 104 855 |
2024-03-11 | $1.48 | $1.58 | $1.48 | $1.54 | 119 028 |
2024-03-08 | $1.48 | $1.51 | $1.48 | $1.49 | 33 653 |
2024-03-07 | $1.47 | $1.51 | $1.46 | $1.48 | 61 839 |
2024-03-06 | $1.47 | $1.51 | $1.47 | $1.48 | 32 487 |
2024-03-05 | $1.46 | $1.49 | $1.45 | $1.47 | 58 862 |
2024-03-04 | $1.52 | $1.52 | $1.45 | $1.47 | 41 143 |
2024-03-01 | $1.51 | $1.53 | $1.49 | $1.52 | 39 239 |
2024-02-29 | $1.48 | $1.51 | $1.48 | $1.49 | 27 938 |
2024-02-28 | $1.48 | $1.52 | $1.48 | $1.48 | 46 140 |
2024-02-27 | $1.48 | $1.54 | $1.48 | $1.51 | 46 333 |
2024-02-26 | $1.47 | $1.50 | $1.47 | $1.50 | 47 402 |
2024-02-23 | $1.47 | $1.50 | $1.47 | $1.49 | 52 768 |