NASDAQ:XNET
Xunlei Limited Stock Price (Quote)
$1.63
+0.0100 (+0.617%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.46 | $1.69 | Wednesday, 8th May 2024 XNET stock ended at $1.63. This is 0.617% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.73% from a day low at $1.61 to a day high of $1.67. |
| 90 days | $1.45 | $1.69 | |
| 52 weeks | $1.28 | $2.09 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $1.76 | $1.92 | $1.76 | $1.90 | 240 442 |
| Jun 14, 2023 | $1.76 | $1.80 | $1.74 | $1.74 | 122 647 |
| Jun 13, 2023 | $1.60 | $1.78 | $1.60 | $1.76 | 213 683 |
| Jun 12, 2023 | $1.59 | $1.63 | $1.53 | $1.62 | 125 450 |
| Jun 09, 2023 | $1.68 | $1.68 | $1.57 | $1.59 | 120 364 |
| Jun 08, 2023 | $1.58 | $1.69 | $1.55 | $1.62 | 318 626 |
| Jun 07, 2023 | $1.65 | $1.65 | $1.57 | $1.63 | 286 552 |
| Jun 06, 2023 | $1.48 | $1.93 | $1.43 | $1.68 | 5 659 146 |
| Jun 05, 2023 | $1.44 | $1.46 | $1.34 | $1.35 | 123 232 |
| Jun 02, 2023 | $1.41 | $1.55 | $1.41 | $1.44 | 158 991 |
| Jun 01, 2023 | $1.37 | $1.40 | $1.34 | $1.37 | 68 773 |
| May 31, 2023 | $1.32 | $1.38 | $1.32 | $1.34 | 53 890 |
| May 30, 2023 | $1.32 | $1.37 | $1.32 | $1.34 | 29 018 |
| May 26, 2023 | $1.35 | $1.40 | $1.32 | $1.35 | 64 922 |
| May 25, 2023 | $1.39 | $1.44 | $1.28 | $1.32 | 289 962 |
| May 24, 2023 | $1.51 | $1.52 | $1.42 | $1.45 | 140 059 |
| May 23, 2023 | $1.53 | $1.53 | $1.50 | $1.51 | 32 372 |
| May 22, 2023 | $1.61 | $1.62 | $1.52 | $1.53 | 109 536 |
| May 19, 2023 | $1.65 | $1.71 | $1.62 | $1.62 | 82 468 |
| May 18, 2023 | $1.71 | $1.72 | $1.62 | $1.64 | 29 794 |
| May 17, 2023 | $1.69 | $1.74 | $1.64 | $1.73 | 59 438 |
| May 16, 2023 | $1.69 | $1.69 | $1.61 | $1.66 | 49 280 |
| May 15, 2023 | $1.63 | $1.67 | $1.59 | $1.60 | 51 415 |
| May 12, 2023 | $1.63 | $1.63 | $1.57 | $1.60 | 37 711 |
| May 11, 2023 | $1.55 | $1.62 | $1.55 | $1.61 | 32 670 |
