Skip to main content
Xunlei Limited (XNET)
NASDAQ: XNET · Real-Time Price · USD
3.130
-0.250 (-7.40%)
At close: Feb 21, 2025, 4:00 PM
3.024
-0.106 (-3.39%)
After-hours: Feb 21, 2025, 7:04 PM EST

Xunlei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20253.403.443.023.133.13-7.40%313,498
Feb 20, 20253.423.533.133.383.38-0.59%332,583
Feb 19, 20253.493.543.353.403.40-2.02%126,931
Feb 18, 20253.693.753.353.473.47-2.25%703,783
Feb 14, 20253.233.583.233.553.5513.06%603,867
Feb 13, 20253.193.303.083.143.14-1.88%250,616
Feb 12, 20253.003.292.983.203.202.24%272,570
Feb 11, 20253.193.272.883.133.13-3.10%288,740
Feb 10, 20253.013.312.953.233.238.39%615,196
Feb 7, 20252.923.102.762.982.987.97%582,976
Feb 6, 20252.562.782.562.762.768.24%213,237
Feb 5, 20252.562.572.502.552.55-0.78%83,750
Feb 4, 20252.532.672.502.572.572.39%129,004
Feb 3, 20252.372.592.332.512.511.21%92,152
Jan 31, 20252.622.622.332.482.48-4.62%250,442
Jan 30, 20252.632.742.562.602.60-1.89%217,625
Jan 29, 20252.672.742.502.652.65-0.75%218,494
Jan 28, 20252.622.702.502.672.675.95%519,453
Jan 27, 20252.242.572.242.522.527.23%534,136
Jan 24, 20252.152.382.152.352.359.30%571,132
Jan 23, 20252.142.192.102.152.15-79,197
Jan 22, 20252.062.182.062.152.152.38%93,392
Jan 21, 20252.152.152.052.102.10-0.94%100,705
Jan 17, 20252.102.162.052.122.121.44%98,718
Jan 16, 20252.072.122.052.092.090.97%51,208
Jan 15, 20252.012.091.992.072.072.48%30,611
Jan 14, 20252.022.072.002.022.023.06%101,361
Jan 13, 20252.012.011.901.961.96-1.01%95,107
Jan 10, 20252.072.091.911.981.98-5.71%83,388
Jan 8, 20252.072.132.052.102.10-0.47%89,153
Jan 7, 20252.132.172.092.112.11-2.31%78,509
Jan 6, 20252.052.162.052.162.165.37%170,832
Jan 3, 20252.072.102.052.052.05-2.38%97,535
Jan 2, 20252.042.152.042.102.105.53%103,760
Dec 31, 20242.112.131.991.991.99-6.57%141,382
Dec 30, 20242.092.152.062.132.133.40%347,564
Dec 27, 20242.092.112.032.062.06-1.90%68,434
Dec 26, 20241.992.101.992.102.104.74%104,216
Dec 24, 20241.962.021.952.012.012.82%103,275
Dec 23, 20241.971.991.951.951.95-2.01%71,969
Dec 20, 20241.952.001.921.991.99-145,576
Dec 19, 20242.022.101.971.991.99-1.49%143,104
Dec 18, 20242.072.071.952.022.02-2.42%104,528
Dec 17, 20242.152.162.032.072.07-4.17%122,391
Dec 16, 20242.082.212.082.162.163.10%280,728
Dec 13, 20242.112.122.042.102.10-0.71%120,691
Dec 12, 20242.122.172.112.112.11-1.40%104,618
Dec 11, 20242.122.162.072.142.140.94%90,997
Dec 10, 20242.132.172.052.122.12-3.20%139,281
Dec 9, 20242.162.212.092.192.195.80%381,083
Dec 6, 20242.072.122.002.072.070.49%183,003
Dec 5, 20242.092.112.042.062.06-1.90%151,962
Dec 4, 20242.062.112.052.102.103.96%152,874
Dec 3, 20242.132.181.982.022.02-5.61%168,626
Dec 2, 20242.002.151.942.142.148.35%245,529
Nov 29, 20241.951.991.941.981.981.28%41,199
Nov 27, 20241.902.001.901.951.953.17%145,230
Nov 26, 20241.891.951.891.891.89-114,698
Nov 25, 20241.851.931.831.891.891.07%167,844
Nov 22, 20241.841.921.831.871.870.54%130,873
Nov 21, 20241.871.921.861.861.86-2.11%60,079
Nov 20, 20241.951.981.891.901.90-2.56%124,770
Nov 19, 20241.841.971.841.951.955.98%77,204
Nov 18, 20241.821.901.821.841.84-106,867
Nov 15, 20241.941.941.821.841.84-6.12%193,693
Nov 14, 20242.022.031.861.961.96-7.11%241,574
Nov 13, 20242.132.172.102.112.110.48%106,105
Nov 12, 20242.122.172.102.102.10-4.55%99,802
Nov 11, 20242.102.242.102.202.206.28%346,785
Nov 8, 20242.062.112.012.072.07-3.72%89,703
Nov 7, 20242.052.162.032.152.157.50%190,797
Nov 6, 20241.902.011.902.002.003.09%40,563
Nov 5, 20241.962.031.891.941.941.57%157,880
Nov 4, 20241.911.971.911.911.91-43,062
Nov 1, 20242.062.091.911.911.91-5.91%50,035
Oct 31, 20242.082.082.012.032.03-2.40%25,173
Oct 30, 20242.092.122.052.082.08-1.33%71,284
Oct 29, 20242.052.172.052.112.112.33%137,492
Oct 28, 20242.042.082.032.062.060.98%98,839
Oct 25, 20242.062.122.042.042.04-0.97%109,639
Oct 24, 20242.022.091.982.062.060.98%145,534
Oct 23, 20242.002.061.962.042.042.00%109,640
Oct 22, 20241.972.081.952.002.001.01%103,688
Oct 21, 20241.981.981.921.981.98-1.00%76,249
Oct 18, 20241.982.151.982.002.005.26%253,657
Oct 17, 20241.921.971.861.901.90-2.06%86,889
Oct 16, 20241.881.971.861.941.943.74%143,645
Oct 15, 20241.951.951.841.871.87-7.43%144,216
Oct 14, 20242.012.051.932.022.02-131,957
Oct 11, 20241.972.061.932.022.022.54%86,982
Oct 10, 20241.981.981.831.971.97-1.50%204,175
Oct 9, 20242.052.071.902.002.00-4.31%299,638
Oct 8, 20242.222.252.072.092.09-12.92%271,595
Oct 7, 20242.212.412.182.402.409.84%526,101
Oct 4, 20242.142.192.022.192.192.58%355,660
Oct 3, 20242.062.142.002.132.13-2.29%171,060
Oct 2, 20241.902.221.902.182.1817.84%897,105
Oct 1, 20241.881.901.761.851.85-119,479
Sep 30, 20241.901.951.811.851.851.09%399,588
Sep 27, 20241.791.901.761.831.835.17%194,880