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 |
| Mar 17, 2016 | $6.08 | $6.24 | $6.01 | $6.19 | 235 000 |
| Mar 16, 2016 | $6.04 | $6.19 | $5.94 | $6.12 | 213 200 |
| Mar 15, 2016 | $6.17 | $6.23 | $6.01 | $6.20 | 178 800 |
| Mar 14, 2016 | $6.00 | $6.54 | $6.00 | $6.30 | 231 900 |
| Mar 11, 2016 | $5.81 | $6.25 | $5.76 | $5.98 | 255 900 |
| Mar 10, 2016 | $5.86 | $6.00 | $5.76 | $5.99 | 200 800 |
| Mar 09, 2016 | $5.81 | $5.90 | $5.75 | $5.86 | 70 200 |
| Mar 08, 2016 | $5.74 | $5.90 | $5.72 | $5.86 | 58 200 |
| Mar 07, 2016 | $5.73 | $5.89 | $5.70 | $5.81 | 70 200 |
| Mar 04, 2016 | $5.82 | $5.86 | $5.68 | $5.71 | 54 800 |
| Mar 03, 2016 | $5.79 | $5.85 | $5.76 | $5.80 | 57 700 |
| Mar 02, 2016 | $5.78 | $5.96 | $5.78 | $5.81 | 96 400 |
| Mar 01, 2016 | $5.82 | $5.90 | $5.78 | $5.89 | 48 900 |
| Feb 29, 2016 | $5.75 | $5.90 | $5.75 | $5.82 | 149 000 |
| Feb 26, 2016 | $5.58 | $5.81 | $5.55 | $5.76 | 15 400 |
| Feb 25, 2016 | $5.70 | $5.75 | $5.45 | $5.54 | 135 000 |
| Feb 24, 2016 | $5.83 | $5.97 | $5.70 | $5.70 | 48 300 |
| Feb 23, 2016 | $5.96 | $6.05 | $5.83 | $5.92 | 83 900 |
| Feb 22, 2016 | $5.91 | $6.09 | $5.91 | $5.96 | 80 100 |
| Feb 19, 2016 | $6.09 | $6.09 | $5.87 | $5.91 | 43 500 |
| Feb 18, 2016 | $6.00 | $6.06 | $5.84 | $5.97 | 76 600 |
| Feb 17, 2016 | $5.62 | $5.91 | $5.54 | $5.83 | 80 800 |
| Feb 16, 2016 | $5.50 | $5.75 | $5.31 | $5.66 | 58 400 |
| Feb 12, 2016 | $5.39 | $5.43 | $5.14 | $5.28 | 160 700 |
| Feb 11, 2016 | $5.32 | $5.50 | $5.26 | $5.35 | 101 900 |
