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 |
| Feb 10, 2016 | $5.56 | $5.67 | $5.40 | $5.41 | 36 800 |
| Feb 09, 2016 | $5.51 | $5.75 | $5.40 | $5.55 | 98 400 |
| Feb 08, 2016 | $5.74 | $5.78 | $5.56 | $5.60 | 55 200 |
| Feb 05, 2016 | $5.95 | $5.95 | $5.78 | $5.85 | 83 900 |
| Feb 04, 2016 | $5.90 | $6.04 | $5.90 | $6.00 | 79 800 |
| Feb 03, 2016 | $6.00 | $6.00 | $5.80 | $5.86 | 65 200 |
| Feb 02, 2016 | $6.00 | $6.12 | $5.91 | $6.00 | 91 800 |
| Feb 01, 2016 | $6.09 | $6.12 | $5.91 | $5.99 | 126 900 |
| Jan 29, 2016 | $6.10 | $6.20 | $6.05 | $6.16 | 57 400 |
| Jan 28, 2016 | $6.25 | $6.25 | $6.00 | $6.09 | 119 100 |
| Jan 27, 2016 | $6.35 | $6.39 | $6.12 | $6.20 | 49 600 |
| Jan 26, 2016 | $6.35 | $6.35 | $6.09 | $6.23 | 128 600 |
| Jan 25, 2016 | $6.45 | $6.65 | $6.31 | $6.37 | 111 900 |
| Jan 22, 2016 | $6.45 | $6.60 | $6.30 | $6.43 | 94 800 |
| Jan 21, 2016 | $6.25 | $6.39 | $6.04 | $6.28 | 172 500 |
| Jan 20, 2016 | $6.25 | $6.31 | $6.03 | $6.26 | 203 700 |
| Jan 19, 2016 | $6.43 | $6.58 | $6.22 | $6.25 | 107 400 |
| Jan 15, 2016 | $6.41 | $6.47 | $6.11 | $6.30 | 174 200 |
| Jan 14, 2016 | $6.40 | $6.68 | $6.40 | $6.49 | 170 200 |
| Jan 13, 2016 | $6.90 | $6.90 | $6.31 | $6.45 | 181 700 |
| Jan 12, 2016 | $7.06 | $7.27 | $6.80 | $6.83 | 92 400 |
| Jan 11, 2016 | $7.20 | $7.25 | $6.80 | $7.05 | 245 300 |
| Jan 08, 2016 | $7.31 | $7.40 | $7.20 | $7.20 | 228 800 |
| Jan 07, 2016 | $7.57 | $7.62 | $7.20 | $7.30 | 216 100 |
| Jan 06, 2016 | $7.58 | $7.65 | $7.51 | $7.58 | 116 200 |
