NASDAQ:XNET
Xunlei Limited Stock Price (Quote)
$1.57
+0.0100 (+0.641%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.46 | $1.62 | Friday, 26th Apr 2024 XNET stock ended at $1.57. This is 0.641% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.56% from a day low at $1.56 to a day high of $1.60. |
| 90 days | $1.45 | $1.68 | |
| 52 weeks | $1.28 | $2.09 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $1.60 | $1.60 | $1.56 | $1.57 | 58 430 |
| Apr 25, 2024 | $1.58 | $1.58 | $1.54 | $1.56 | 46 586 |
| Apr 24, 2024 | $1.54 | $1.58 | $1.54 | $1.56 | 38 514 |
| Apr 23, 2024 | $1.48 | $1.62 | $1.48 | $1.56 | 60 651 |
| Apr 22, 2024 | $1.46 | $1.50 | $1.46 | $1.48 | 43 057 |
| Apr 19, 2024 | $1.47 | $1.48 | $1.46 | $1.48 | 35 268 |
| Apr 18, 2024 | $1.49 | $1.49 | $1.47 | $1.47 | 76 797 |
| Apr 17, 2024 | $1.48 | $1.49 | $1.47 | $1.47 | 62 346 |
| Apr 16, 2024 | $1.46 | $1.49 | $1.46 | $1.48 | 27 233 |
| Apr 15, 2024 | $1.49 | $1.52 | $1.49 | $1.49 | 63 429 |
| Apr 12, 2024 | $1.52 | $1.53 | $1.48 | $1.50 | 47 194 |
| Apr 11, 2024 | $1.52 | $1.54 | $1.51 | $1.53 | 62 425 |
| Apr 10, 2024 | $1.50 | $1.54 | $1.50 | $1.52 | 78 083 |
| Apr 09, 2024 | $1.50 | $1.52 | $1.50 | $1.50 | 71 250 |
| Apr 08, 2024 | $1.49 | $1.51 | $1.49 | $1.49 | 38 849 |
| Apr 05, 2024 | $1.49 | $1.51 | $1.48 | $1.51 | 43 753 |
| Apr 04, 2024 | $1.48 | $1.51 | $1.47 | $1.51 | 68 153 |
| Apr 03, 2024 | $1.51 | $1.51 | $1.47 | $1.49 | 43 314 |
| Apr 02, 2024 | $1.52 | $1.52 | $1.49 | $1.51 | 56 519 |
| Apr 01, 2024 | $1.50 | $1.54 | $1.47 | $1.52 | 53 619 |
| Mar 28, 2024 | $1.50 | $1.52 | $1.47 | $1.49 | 30 159 |
| Mar 27, 2024 | $1.46 | $1.51 | $1.46 | $1.49 | 32 794 |
| Mar 26, 2024 | $1.47 | $1.50 | $1.47 | $1.48 | 38 453 |
| Mar 25, 2024 | $1.46 | $1.53 | $1.46 | $1.47 | 85 643 |
| Mar 22, 2024 | $1.49 | $1.49 | $1.45 | $1.48 | 48 118 |
