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 |
| Jan 22, 2024 | $1.53 | $1.53 | $1.49 | $1.51 | 28 693 |
| Jan 19, 2024 | $1.48 | $1.53 | $1.48 | $1.51 | 58 381 |
| Jan 18, 2024 | $1.48 | $1.51 | $1.48 | $1.48 | 23 121 |
| Jan 17, 2024 | $1.50 | $1.55 | $1.48 | $1.50 | 116 027 |
| Jan 16, 2024 | $1.50 | $1.53 | $1.49 | $1.52 | 109 638 |
| Jan 12, 2024 | $1.51 | $1.53 | $1.50 | $1.51 | 138 542 |
| Jan 11, 2024 | $1.53 | $1.56 | $1.51 | $1.51 | 76 676 |
| Jan 10, 2024 | $1.54 | $1.56 | $1.51 | $1.52 | 40 666 |
| Jan 09, 2024 | $1.56 | $1.57 | $1.54 | $1.56 | 65 969 |
| Jan 08, 2024 | $1.52 | $1.57 | $1.51 | $1.56 | 55 177 |
| Jan 05, 2024 | $1.50 | $1.55 | $1.45 | $1.53 | 103 754 |
| Jan 04, 2024 | $1.55 | $1.55 | $1.49 | $1.50 | 195 850 |
| Jan 03, 2024 | $1.58 | $1.62 | $1.57 | $1.58 | 40 660 |
| Jan 02, 2024 | $1.62 | $1.65 | $1.60 | $1.61 | 49 764 |
| Dec 29, 2023 | $1.49 | $1.72 | $1.49 | $1.62 | 218 378 |
| Dec 28, 2023 | $1.69 | $1.73 | $1.65 | $1.69 | 98 488 |
| Dec 27, 2023 | $1.63 | $1.76 | $1.63 | $1.73 | 87 370 |
| Dec 26, 2023 | $1.65 | $1.70 | $1.54 | $1.68 | 62 809 |
| Dec 22, 2023 | $1.69 | $1.70 | $1.66 | $1.67 | 102 578 |
| Dec 21, 2023 | $1.61 | $1.70 | $1.61 | $1.70 | 83 609 |
| Dec 20, 2023 | $1.51 | $1.67 | $1.51 | $1.60 | 148 326 |
| Dec 19, 2023 | $1.49 | $1.57 | $1.49 | $1.53 | 140 179 |
| Dec 18, 2023 | $1.52 | $1.52 | $1.48 | $1.50 | 144 866 |
| Dec 15, 2023 | $1.52 | $1.54 | $1.50 | $1.52 | 114 228 |
| Dec 14, 2023 | $1.50 | $1.54 | $1.49 | $1.49 | 98 518 |
