Xunlei Limited (XNET)
NASDAQ: XNET · Real-Time Price · USD
4.685
+0.195 (4.34%)
Apr 1, 2025, 3:47 PM EDT - Market open
Xunlei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 4.49 | 4.61 | 4.40 | 4.56 | - | 1.45% | 148,364 |
| Mar 31, 2025 | 4.35 | 4.59 | 4.35 | 4.49 | 4.49 | 0.90% | 411,296 |
| Mar 28, 2025 | 4.54 | 4.69 | 4.39 | 4.45 | 4.45 | -3.68% | 348,028 |
| Mar 27, 2025 | 4.68 | 4.77 | 4.52 | 4.62 | 4.62 | 0.22% | 333,290 |
| Mar 26, 2025 | 4.79 | 4.87 | 4.56 | 4.61 | 4.61 | -3.35% | 544,167 |
| Mar 25, 2025 | 4.95 | 5.12 | 4.77 | 4.77 | 4.77 | -5.54% | 463,225 |
| Mar 24, 2025 | 5.12 | 5.39 | 5.05 | 5.05 | 5.05 | -0.98% | 747,720 |
| Mar 21, 2025 | 4.89 | 5.16 | 4.86 | 5.10 | 5.10 | 0.59% | 620,265 |
| Mar 20, 2025 | 5.08 | 5.18 | 4.76 | 5.07 | 5.07 | -0.78% | 888,452 |
| Mar 19, 2025 | 4.46 | 5.30 | 4.28 | 5.11 | 5.11 | 14.06% | 1,922,075 |
| Mar 18, 2025 | 4.68 | 4.75 | 4.39 | 4.48 | 4.48 | -3.66% | 1,391,169 |
| Mar 17, 2025 | 4.80 | 4.85 | 4.52 | 4.65 | 4.65 | 1.31% | 588,076 |
| Mar 14, 2025 | 5.06 | 5.19 | 4.34 | 4.59 | 4.59 | -5.36% | 906,100 |
| Mar 13, 2025 | 4.75 | 5.15 | 4.42 | 4.85 | 4.85 | -1.22% | 940,130 |
| Mar 12, 2025 | 5.46 | 5.46 | 4.78 | 4.91 | 4.91 | -4.20% | 947,628 |
| Mar 11, 2025 | 4.70 | 5.52 | 4.70 | 5.13 | 5.13 | 12.89% | 2,755,865 |
| Mar 10, 2025 | 4.98 | 4.98 | 4.34 | 4.54 | 4.54 | 0.89% | 1,351,447 |
| Mar 7, 2025 | 4.05 | 4.62 | 3.90 | 4.50 | 4.50 | 12.50% | 989,810 |
| Mar 6, 2025 | 4.43 | 4.43 | 3.93 | 4.00 | 4.00 | -5.88% | 1,759,056 |
| Mar 5, 2025 | 3.98 | 4.45 | 3.97 | 4.25 | 4.25 | 12.43% | 1,538,861 |
| Mar 4, 2025 | 3.60 | 3.97 | 3.46 | 3.78 | 3.78 | 5.88% | 583,245 |
| Mar 3, 2025 | 3.86 | 4.20 | 3.56 | 3.57 | 3.57 | -7.51% | 1,080,548 |
| Feb 28, 2025 | 3.88 | 3.96 | 3.41 | 3.86 | 3.86 | 2.66% | 2,897,608 |
| Feb 27, 2025 | 4.74 | 4.81 | 3.62 | 3.76 | 3.76 | 29.66% | 49,080,300 |
| Feb 26, 2025 | 2.89 | 2.95 | 2.79 | 2.90 | 2.90 | 4.69% | 89,034 |
| Feb 25, 2025 | 2.96 | 3.09 | 2.64 | 2.77 | 2.77 | -8.88% | 401,792 |
| Feb 24, 2025 | 3.04 | 3.10 | 2.70 | 3.04 | 3.04 | -2.88% | 344,518 |
| Feb 21, 2025 | 3.40 | 3.44 | 3.02 | 3.13 | 3.13 | -7.40% | 318,754 |
| Feb 20, 2025 | 3.42 | 3.53 | 3.13 | 3.38 | 3.38 | -0.59% | 332,583 |
| Feb 19, 2025 | 3.49 | 3.54 | 3.35 | 3.40 | 3.40 | -2.02% | 126,931 |
| Feb 18, 2025 | 3.69 | 3.75 | 3.35 | 3.47 | 3.47 | -2.25% | 703,783 |
| Feb 14, 2025 | 3.23 | 3.58 | 3.23 | 3.55 | 3.55 | 13.06% | 603,867 |
| Feb 13, 2025 | 3.19 | 3.30 | 3.08 | 3.14 | 3.14 | -1.88% | 250,616 |
| Feb 12, 2025 | 3.00 | 3.29 | 2.98 | 3.20 | 3.20 | 2.24% | 272,570 |
| Feb 11, 2025 | 3.19 | 3.27 | 2.88 | 3.13 | 3.13 | -3.10% | 288,740 |
| Feb 10, 2025 | 3.01 | 3.31 | 2.95 | 3.23 | 3.23 | 8.39% | 615,196 |
| Feb 7, 2025 | 2.92 | 3.10 | 2.76 | 2.98 | 2.98 | 7.97% | 582,976 |
| Feb 6, 2025 | 2.56 | 2.78 | 2.56 | 2.76 | 2.76 | 8.24% | 213,237 |
| Feb 5, 2025 | 2.56 | 2.57 | 2.50 | 2.55 | 2.55 | -0.78% | 83,750 |
| Feb 4, 2025 | 2.53 | 2.67 | 2.50 | 2.57 | 2.57 | 2.39% | 129,004 |
| Feb 3, 2025 | 2.37 | 2.59 | 2.33 | 2.51 | 2.51 | 1.21% | 92,152 |
| Jan 31, 2025 | 2.62 | 2.62 | 2.33 | 2.48 | 2.48 | -4.62% | 250,442 |
| Jan 30, 2025 | 2.63 | 2.74 | 2.56 | 2.60 | 2.60 | -1.89% | 217,625 |
| Jan 29, 2025 | 2.67 | 2.74 | 2.50 | 2.65 | 2.65 | -0.75% | 218,494 |
| Jan 28, 2025 | 2.62 | 2.70 | 2.50 | 2.67 | 2.67 | 5.95% | 519,453 |
| Jan 27, 2025 | 2.24 | 2.57 | 2.24 | 2.52 | 2.52 | 7.23% | 534,136 |
| Jan 24, 2025 | 2.15 | 2.38 | 2.15 | 2.35 | 2.35 | 9.30% | 571,132 |
| Jan 23, 2025 | 2.14 | 2.19 | 2.10 | 2.15 | 2.15 | - | 79,197 |
| Jan 22, 2025 | 2.06 | 2.18 | 2.06 | 2.15 | 2.15 | 2.38% | 93,392 |
| Jan 21, 2025 | 2.15 | 2.15 | 2.05 | 2.10 | 2.10 | -0.94% | 100,705 |