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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 27, 2024 | $1.48 | $1.54 | $1.48 | $1.51 | 46 333 |
| Feb 26, 2024 | $1.47 | $1.50 | $1.47 | $1.50 | 47 402 |
| Feb 23, 2024 | $1.47 | $1.50 | $1.47 | $1.49 | 52 768 |
| Feb 22, 2024 | $1.50 | $1.50 | $1.47 | $1.49 | 48 793 |
| Feb 21, 2024 | $1.47 | $1.50 | $1.47 | $1.49 | 38 069 |
| Feb 20, 2024 | $1.46 | $1.50 | $1.46 | $1.47 | 34 000 |
| Feb 16, 2024 | $1.46 | $1.50 | $1.45 | $1.49 | 41 818 |
| Feb 15, 2024 | $1.47 | $1.49 | $1.45 | $1.47 | 104 776 |
| Feb 14, 2024 | $1.45 | $1.49 | $1.45 | $1.48 | 48 753 |
| Feb 13, 2024 | $1.48 | $1.48 | $1.46 | $1.47 | 61 941 |
| Feb 12, 2024 | $1.50 | $1.52 | $1.48 | $1.49 | 75 332 |
| Feb 09, 2024 | $1.47 | $1.50 | $1.47 | $1.49 | 25 420 |
| Feb 08, 2024 | $1.47 | $1.49 | $1.45 | $1.47 | 71 262 |
| Feb 07, 2024 | $1.48 | $1.49 | $1.47 | $1.49 | 37 509 |
| Feb 06, 2024 | $1.48 | $1.52 | $1.47 | $1.48 | 65 987 |
| Feb 05, 2024 | $1.48 | $1.49 | $1.46 | $1.46 | 34 561 |
| Feb 02, 2024 | $1.51 | $1.51 | $1.48 | $1.48 | 38 053 |
| Feb 01, 2024 | $1.50 | $1.52 | $1.49 | $1.49 | 33 024 |
| Jan 31, 2024 | $1.49 | $1.53 | $1.49 | $1.51 | 17 280 |
| Jan 30, 2024 | $1.51 | $1.51 | $1.49 | $1.50 | 12 468 |
| Jan 29, 2024 | $1.51 | $1.55 | $1.50 | $1.53 | 22 622 |
| Jan 26, 2024 | $1.49 | $1.53 | $1.49 | $1.52 | 20 066 |
| Jan 25, 2024 | $1.54 | $1.56 | $1.50 | $1.51 | 56 702 |
| Jan 24, 2024 | $1.52 | $1.54 | $1.52 | $1.52 | 52 210 |
| Jan 23, 2024 | $1.53 | $1.54 | $1.51 | $1.51 | 60 832 |
