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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $1.52 | $1.52 | $1.46 | $1.48 | 51 209 |
| Mar 20, 2024 | $1.47 | $1.53 | $1.45 | $1.51 | 93 225 |
| Mar 19, 2024 | $1.50 | $1.50 | $1.45 | $1.47 | 88 587 |
| Mar 18, 2024 | $1.51 | $1.51 | $1.45 | $1.50 | 120 489 |
| Mar 15, 2024 | $1.53 | $1.56 | $1.50 | $1.52 | 56 356 |
| Mar 14, 2024 | $1.64 | $1.65 | $1.52 | $1.54 | 88 744 |
| Mar 13, 2024 | $1.60 | $1.68 | $1.60 | $1.63 | 88 351 |
| Mar 12, 2024 | $1.56 | $1.64 | $1.56 | $1.63 | 104 855 |
| Mar 11, 2024 | $1.48 | $1.58 | $1.48 | $1.54 | 119 028 |
| Mar 08, 2024 | $1.48 | $1.51 | $1.48 | $1.49 | 33 653 |
| Mar 07, 2024 | $1.47 | $1.51 | $1.46 | $1.48 | 61 839 |
| Mar 06, 2024 | $1.47 | $1.51 | $1.47 | $1.48 | 32 487 |
| Mar 05, 2024 | $1.46 | $1.49 | $1.45 | $1.47 | 58 862 |
| Mar 04, 2024 | $1.52 | $1.52 | $1.45 | $1.47 | 41 143 |
| Mar 01, 2024 | $1.51 | $1.53 | $1.49 | $1.52 | 39 239 |
| Feb 29, 2024 | $1.48 | $1.51 | $1.48 | $1.49 | 27 938 |
| Feb 28, 2024 | $1.48 | $1.52 | $1.48 | $1.48 | 46 140 |
