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 | $1.46 | $1.69 | 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 | $1.45 | $1.69 | |
| 52 weeks | $1.28 | $2.09 |
| Date | Open | High | Low | Close | Volume |
| Oct 03, 2023 | $1.63 | $1.64 | $1.61 | $1.63 | 12 330 |
| Oct 02, 2023 | $1.64 | $1.65 | $1.60 | $1.63 | 32 874 |
| Sep 29, 2023 | $1.64 | $1.67 | $1.62 | $1.62 | 37 236 |
| Sep 28, 2023 | $1.60 | $1.64 | $1.60 | $1.63 | 15 015 |
| Sep 27, 2023 | $1.61 | $1.62 | $1.60 | $1.60 | 32 055 |
| Sep 26, 2023 | $1.61 | $1.64 | $1.60 | $1.60 | 26 509 |
| Sep 25, 2023 | $1.65 | $1.65 | $1.60 | $1.62 | 35 783 |
| Sep 22, 2023 | $1.65 | $1.67 | $1.64 | $1.65 | 15 775 |
| Sep 21, 2023 | $1.66 | $1.68 | $1.63 | $1.65 | 22 666 |
| Sep 20, 2023 | $1.74 | $1.74 | $1.64 | $1.65 | 47 938 |
| Sep 19, 2023 | $1.70 | $1.72 | $1.68 | $1.71 | 97 813 |
| Sep 18, 2023 | $1.71 | $1.71 | $1.65 | $1.71 | 59 205 |
| Sep 15, 2023 | $1.62 | $1.72 | $1.60 | $1.72 | 164 048 |
| Sep 14, 2023 | $1.61 | $1.65 | $1.61 | $1.62 | 30 414 |
| Sep 13, 2023 | $1.62 | $1.67 | $1.62 | $1.64 | 92 672 |
| Sep 12, 2023 | $1.66 | $1.69 | $1.62 | $1.62 | 16 942 |
| Sep 11, 2023 | $1.63 | $1.70 | $1.63 | $1.66 | 37 091 |
| Sep 08, 2023 | $1.66 | $1.66 | $1.61 | $1.62 | 58 043 |
| Sep 07, 2023 | $1.61 | $1.68 | $1.61 | $1.63 | 39 044 |
| Sep 06, 2023 | $1.69 | $1.71 | $1.67 | $1.67 | 52 769 |
| Sep 05, 2023 | $1.68 | $1.73 | $1.67 | $1.71 | 93 962 |
| Sep 01, 2023 | $1.74 | $1.76 | $1.67 | $1.68 | 106 863 |
| Aug 31, 2023 | $1.74 | $1.78 | $1.74 | $1.74 | 29 775 |
| Aug 30, 2023 | $1.71 | $1.79 | $1.71 | $1.76 | 41 686 |
| Aug 29, 2023 | $1.73 | $1.85 | $1.72 | $1.74 | 107 512 |
