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 |
| Nov 07, 2023 | $1.57 | $1.57 | $1.52 | $1.55 | 30 050 |
| Nov 06, 2023 | $1.52 | $1.58 | $1.52 | $1.56 | 30 390 |
| Nov 03, 2023 | $1.45 | $1.50 | $1.43 | $1.50 | 19 404 |
| Nov 02, 2023 | $1.39 | $1.44 | $1.36 | $1.40 | 85 923 |
| Nov 01, 2023 | $1.39 | $1.45 | $1.38 | $1.38 | 43 449 |
| Oct 31, 2023 | $1.47 | $1.47 | $1.41 | $1.42 | 15 570 |
| Oct 30, 2023 | $1.47 | $1.50 | $1.43 | $1.45 | 14 147 |
| Oct 27, 2023 | $1.44 | $1.47 | $1.43 | $1.47 | 20 830 |
| Oct 26, 2023 | $1.43 | $1.48 | $1.38 | $1.47 | 91 436 |
| Oct 25, 2023 | $1.49 | $1.49 | $1.44 | $1.45 | 26 355 |
| Oct 24, 2023 | $1.48 | $1.56 | $1.44 | $1.50 | 124 683 |
| Oct 23, 2023 | $1.52 | $1.52 | $1.43 | $1.46 | 83 042 |
| Oct 20, 2023 | $1.55 | $1.55 | $1.52 | $1.53 | 20 935 |
| Oct 19, 2023 | $1.58 | $1.60 | $1.52 | $1.54 | 87 891 |
| Oct 18, 2023 | $1.61 | $1.63 | $1.60 | $1.60 | 16 018 |
| Oct 17, 2023 | $1.61 | $1.67 | $1.61 | $1.64 | 27 953 |
| Oct 16, 2023 | $1.62 | $1.66 | $1.62 | $1.65 | 17 423 |
| Oct 13, 2023 | $1.69 | $1.69 | $1.62 | $1.63 | 11 471 |
| Oct 12, 2023 | $1.66 | $1.70 | $1.66 | $1.69 | 28 530 |
| Oct 11, 2023 | $1.68 | $1.68 | $1.64 | $1.64 | 8 363 |
| Oct 10, 2023 | $1.61 | $1.73 | $1.61 | $1.68 | 40 887 |
| Oct 09, 2023 | $1.62 | $1.66 | $1.62 | $1.64 | 42 945 |
| Oct 06, 2023 | $1.61 | $1.66 | $1.61 | $1.64 | 28 644 |
| Oct 05, 2023 | $1.61 | $1.62 | $1.60 | $1.61 | 28 889 |
| Oct 04, 2023 | $1.62 | $1.63 | $1.61 | $1.61 | 19 357 |
