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 |
| Aug 28, 2023 | $1.70 | $1.75 | $1.69 | $1.72 | 49 478 |
| Aug 25, 2023 | $1.70 | $1.70 | $1.65 | $1.70 | 28 300 |
| Aug 24, 2023 | $1.73 | $1.73 | $1.67 | $1.69 | 51 223 |
| Aug 23, 2023 | $1.73 | $1.76 | $1.71 | $1.73 | 30 070 |
| Aug 22, 2023 | $1.69 | $1.75 | $1.69 | $1.74 | 93 640 |
| Aug 21, 2023 | $1.64 | $1.70 | $1.61 | $1.67 | 69 889 |
| Aug 18, 2023 | $1.63 | $1.68 | $1.63 | $1.66 | 46 882 |
| Aug 17, 2023 | $1.73 | $1.76 | $1.65 | $1.65 | 157 480 |
| Aug 16, 2023 | $1.74 | $1.83 | $1.72 | $1.78 | 62 782 |
| Aug 15, 2023 | $1.84 | $1.88 | $1.61 | $1.74 | 191 438 |
| Aug 14, 2023 | $1.92 | $1.92 | $1.84 | $1.88 | 55 489 |
| Aug 11, 2023 | $1.80 | $1.96 | $1.80 | $1.92 | 54 016 |
| Aug 10, 2023 | $1.85 | $1.92 | $1.85 | $1.86 | 37 006 |
| Aug 09, 2023 | $1.83 | $1.89 | $1.81 | $1.88 | 74 102 |
| Aug 08, 2023 | $1.77 | $1.87 | $1.76 | $1.83 | 64 226 |
| Aug 07, 2023 | $1.89 | $1.90 | $1.80 | $1.84 | 71 263 |
| Aug 04, 2023 | $1.91 | $1.96 | $1.87 | $1.91 | 57 473 |
| Aug 03, 2023 | $1.98 | $2.01 | $1.94 | $1.94 | 82 833 |
| Aug 02, 2023 | $2.02 | $2.02 | $1.95 | $1.97 | 40 593 |
| Aug 01, 2023 | $2.05 | $2.05 | $1.99 | $2.03 | 37 889 |
| Jul 31, 2023 | $2.02 | $2.06 | $2.01 | $2.05 | 80 109 |
| Jul 28, 2023 | $1.98 | $2.03 | $1.93 | $2.01 | 138 826 |
| Jul 27, 2023 | $1.95 | $2.00 | $1.94 | $1.94 | 59 763 |
| Jul 26, 2023 | $1.93 | $1.99 | $1.93 | $1.98 | 45 661 |
| Jul 25, 2023 | $1.94 | $2.04 | $1.93 | $1.95 | 61 091 |
