Skip to main content
Xunlei Limited (XNET)
NASDAQ: XNET · Real-Time Price · USD
1.990
0.00 (0.00%)
At close: Dec 20, 2024, 4:00 PM
1.950
-0.040 (-2.01%)
After-hours: Dec 20, 2024, 7:59 PM EST

Xunlei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.741.751.661.741.745.45%191,573
Sep 25, 20241.611.681.611.651.650.30%36,152
Sep 24, 20241.631.651.591.651.655.11%127,960
Sep 23, 20241.561.571.531.571.571.29%46,110
Sep 20, 20241.631.631.511.551.55-3.74%58,180
Sep 19, 20241.611.661.601.611.61-1.53%65,081
Sep 18, 20241.621.651.611.631.630.62%34,080
Sep 17, 20241.631.631.591.621.622.53%40,668
Sep 16, 20241.581.591.571.581.58-23,998
Sep 13, 20241.561.591.551.581.580.64%36,538
Sep 12, 20241.561.611.561.571.571.95%24,677
Sep 11, 20241.551.581.511.541.54-0.32%28,550
Sep 10, 20241.511.571.511.551.551.64%28,742
Sep 9, 20241.511.561.511.521.52-1.94%52,501
Sep 6, 20241.571.571.541.551.55-31,309
Sep 5, 20241.571.571.551.551.55-0.96%12,783
Sep 4, 20241.581.581.551.571.57-0.95%25,821
Sep 3, 20241.621.621.511.581.58-2.77%102,577
Aug 30, 20241.641.661.611.631.63-0.91%31,407
Aug 29, 20241.601.651.581.641.643.14%29,357
Aug 28, 20241.621.621.571.591.59-2.45%27,741
Aug 27, 20241.591.631.581.631.631.24%33,422
Aug 26, 20241.631.651.601.611.61-2.42%26,129
Aug 23, 20241.611.661.601.651.651.85%17,509
Aug 22, 20241.621.631.611.621.620.62%21,927
Aug 21, 20241.671.691.611.611.61-4.17%29,020
Aug 20, 20241.671.731.641.681.680.06%51,127
Aug 19, 20241.581.681.581.681.684.48%54,123
Aug 16, 20241.621.621.581.611.610.12%64,458
Aug 15, 20241.621.621.551.611.610.31%34,275
Aug 14, 20241.571.601.561.601.600.63%19,428
Aug 13, 20241.591.621.571.591.59-0.63%46,030
Aug 12, 20241.611.621.581.601.60-25,043
Aug 9, 20241.611.621.591.601.60-23,048
Aug 8, 20241.551.601.551.601.603.23%18,918
Aug 7, 20241.561.611.551.551.55-39,676
Aug 6, 20241.591.591.461.551.55-3.13%229,742
Aug 5, 20241.631.631.561.601.60-2.44%83,595
Aug 2, 20241.661.671.641.641.64-1.20%23,344
Aug 1, 20241.691.711.661.661.66-3.49%37,358