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 |
| Dec 13, 2023 | $1.48 | $1.55 | $1.48 | $1.53 | 55 002 |
| Dec 12, 2023 | $1.49 | $1.52 | $1.47 | $1.51 | 77 620 |
| Dec 11, 2023 | $1.52 | $1.53 | $1.46 | $1.48 | 135 413 |
| Dec 08, 2023 | $1.53 | $1.56 | $1.51 | $1.51 | 25 260 |
| Dec 07, 2023 | $1.53 | $1.57 | $1.51 | $1.53 | 134 172 |
| Dec 06, 2023 | $1.62 | $1.63 | $1.55 | $1.55 | 38 109 |
| Dec 05, 2023 | $1.60 | $1.68 | $1.60 | $1.63 | 172 286 |
| Dec 04, 2023 | $1.60 | $1.64 | $1.58 | $1.64 | 174 582 |
| Dec 01, 2023 | $1.52 | $1.55 | $1.51 | $1.55 | 29 315 |
| Nov 30, 2023 | $1.52 | $1.60 | $1.50 | $1.52 | 84 718 |
| Nov 29, 2023 | $1.59 | $1.60 | $1.58 | $1.58 | 23 753 |
| Nov 28, 2023 | $1.57 | $1.62 | $1.57 | $1.61 | 41 326 |
| Nov 27, 2023 | $1.59 | $1.67 | $1.55 | $1.63 | 85 062 |
| Nov 24, 2023 | $1.54 | $1.59 | $1.54 | $1.59 | 51 265 |
| Nov 22, 2023 | $1.53 | $1.57 | $1.52 | $1.54 | 37 443 |
| Nov 21, 2023 | $1.50 | $1.60 | $1.50 | $1.54 | 155 315 |
| Nov 20, 2023 | $1.46 | $1.51 | $1.46 | $1.49 | 90 439 |
| Nov 17, 2023 | $1.42 | $1.49 | $1.42 | $1.48 | 26 132 |
| Nov 16, 2023 | $1.44 | $1.51 | $1.44 | $1.45 | 68 576 |
| Nov 15, 2023 | $1.43 | $1.50 | $1.43 | $1.50 | 71 420 |
| Nov 14, 2023 | $1.43 | $1.54 | $1.43 | $1.47 | 126 848 |
| Nov 13, 2023 | $1.50 | $1.58 | $1.50 | $1.55 | 26 541 |
| Nov 10, 2023 | $1.50 | $1.54 | $1.50 | $1.52 | 14 430 |
| Nov 09, 2023 | $1.58 | $1.60 | $1.50 | $1.54 | 49 888 |
| Nov 08, 2023 | $1.53 | $1.56 | $1.53 | $1.53 | 13 799 |
