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 |
| Jul 24, 2023 | $1.98 | $2.03 | $1.94 | $2.01 | 82 723 |
| Jul 21, 2023 | $2.02 | $2.02 | $1.96 | $1.99 | 52 387 |
| Jul 20, 2023 | $2.01 | $2.01 | $1.97 | $2.00 | 53 145 |
| Jul 19, 2023 | $1.98 | $2.03 | $1.96 | $1.96 | 70 549 |
| Jul 18, 2023 | $1.99 | $2.03 | $1.98 | $2.01 | 93 528 |
| Jul 17, 2023 | $1.99 | $2.03 | $1.98 | $1.99 | 36 741 |
| Jul 14, 2023 | $2.04 | $2.04 | $1.98 | $2.01 | 42 169 |
| Jul 13, 2023 | $2.01 | $2.05 | $1.98 | $2.05 | 73 871 |
| Jul 12, 2023 | $1.95 | $2.00 | $1.93 | $1.96 | 70 852 |
| Jul 11, 2023 | $1.90 | $1.96 | $1.89 | $1.92 | 65 473 |
| Jul 10, 2023 | $1.98 | $1.98 | $1.82 | $1.90 | 187 821 |
| Jul 07, 2023 | $1.91 | $2.05 | $1.86 | $1.98 | 82 880 |
| Jul 06, 2023 | $1.94 | $1.99 | $1.86 | $1.97 | 106 616 |
| Jul 05, 2023 | $1.94 | $2.02 | $1.89 | $1.98 | 90 228 |
| Jul 03, 2023 | $2.01 | $2.09 | $1.99 | $1.99 | 41 620 |
| Jun 30, 2023 | $2.06 | $2.09 | $1.98 | $1.98 | 51 369 |
| Jun 29, 2023 | $2.02 | $2.04 | $1.97 | $2.02 | 83 632 |
| Jun 28, 2023 | $1.99 | $2.09 | $1.91 | $2.07 | 149 267 |
| Jun 27, 2023 | $1.92 | $1.99 | $1.85 | $1.98 | 136 241 |
| Jun 26, 2023 | $1.80 | $1.91 | $1.78 | $1.84 | 84 031 |
| Jun 23, 2023 | $1.82 | $1.89 | $1.78 | $1.83 | 151 135 |
| Jun 22, 2023 | $1.84 | $1.88 | $1.80 | $1.87 | 70 715 |
| Jun 21, 2023 | $1.94 | $1.94 | $1.81 | $1.84 | 222 970 |
| Jun 20, 2023 | $1.87 | $1.97 | $1.87 | $1.94 | 231 857 |
| Jun 16, 2023 | $1.93 | $1.95 | $1.80 | $1.86 | 253 402 |
