Xunlei Limited (XNET)
NASDAQ: XNET · Real-Time Price · USD
1.860
-0.050 (-2.62%)
Nov 21, 2024, 4:00 PM EST - Market closed
Xunlei Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 1.95 | 1.98 | 1.89 | 1.90 | 1.90 | -2.56% | 124,770 |
Nov 19, 2024 | 1.84 | 1.97 | 1.84 | 1.95 | 1.95 | 5.98% | 77,204 |
Nov 18, 2024 | 1.82 | 1.90 | 1.82 | 1.84 | 1.84 | - | 106,867 |
Nov 15, 2024 | 1.94 | 1.94 | 1.82 | 1.84 | 1.84 | -6.12% | 193,693 |
Nov 14, 2024 | 2.02 | 2.03 | 1.86 | 1.96 | 1.96 | -7.11% | 241,574 |
Nov 13, 2024 | 2.13 | 2.17 | 2.10 | 2.11 | 2.11 | 0.48% | 106,105 |
Nov 12, 2024 | 2.12 | 2.17 | 2.10 | 2.10 | 2.10 | -4.55% | 99,802 |
Nov 11, 2024 | 2.10 | 2.24 | 2.10 | 2.20 | 2.20 | 6.28% | 346,785 |
Nov 8, 2024 | 2.06 | 2.11 | 2.01 | 2.07 | 2.07 | -3.72% | 89,703 |
Nov 7, 2024 | 2.05 | 2.16 | 2.03 | 2.15 | 2.15 | 7.50% | 190,797 |
Nov 6, 2024 | 1.90 | 2.01 | 1.90 | 2.00 | 2.00 | 3.09% | 40,563 |
Nov 5, 2024 | 1.96 | 2.03 | 1.89 | 1.94 | 1.94 | 1.57% | 157,880 |
Nov 4, 2024 | 1.91 | 1.97 | 1.91 | 1.91 | 1.91 | - | 43,062 |
Nov 1, 2024 | 2.06 | 2.09 | 1.91 | 1.91 | 1.91 | -5.91% | 50,035 |
Oct 31, 2024 | 2.08 | 2.08 | 2.01 | 2.03 | 2.03 | -2.40% | 25,173 |
Oct 30, 2024 | 2.09 | 2.12 | 2.05 | 2.08 | 2.08 | -1.33% | 71,284 |
Oct 29, 2024 | 2.05 | 2.17 | 2.05 | 2.11 | 2.11 | 2.33% | 137,492 |
Oct 28, 2024 | 2.04 | 2.08 | 2.03 | 2.06 | 2.06 | 0.98% | 98,839 |
Oct 25, 2024 | 2.06 | 2.12 | 2.04 | 2.04 | 2.04 | -0.97% | 109,639 |
Oct 24, 2024 | 2.02 | 2.09 | 1.98 | 2.06 | 2.06 | 0.98% | 145,534 |
Oct 23, 2024 | 2.00 | 2.06 | 1.96 | 2.04 | 2.04 | 2.00% | 109,640 |
Oct 22, 2024 | 1.97 | 2.08 | 1.95 | 2.00 | 2.00 | 1.01% | 103,688 |
Oct 21, 2024 | 1.98 | 1.98 | 1.92 | 1.98 | 1.98 | -1.00% | 76,249 |
Oct 18, 2024 | 1.98 | 2.15 | 1.98 | 2.00 | 2.00 | 5.26% | 253,657 |
Oct 17, 2024 | 1.92 | 1.97 | 1.86 | 1.90 | 1.90 | -2.06% | 86,889 |
Oct 16, 2024 | 1.88 | 1.97 | 1.86 | 1.94 | 1.94 | 3.74% | 143,645 |
Oct 15, 2024 | 1.95 | 1.95 | 1.84 | 1.87 | 1.87 | -7.43% | 144,216 |
Oct 14, 2024 | 2.01 | 2.05 | 1.93 | 2.02 | 2.02 | - | 131,957 |
Oct 11, 2024 | 1.97 | 2.06 | 1.93 | 2.02 | 2.02 | 2.54% | 86,982 |
Oct 10, 2024 | 1.98 | 1.98 | 1.83 | 1.97 | 1.97 | -1.50% | 204,175 |
Oct 9, 2024 | 2.05 | 2.07 | 1.90 | 2.00 | 2.00 | -4.31% | 299,638 |
Oct 8, 2024 | 2.22 | 2.25 | 2.07 | 2.09 | 2.09 | -12.92% | 271,595 |
Oct 7, 2024 | 2.21 | 2.41 | 2.18 | 2.40 | 2.40 | 9.84% | 526,101 |
Oct 4, 2024 | 2.14 | 2.19 | 2.02 | 2.19 | 2.19 | 2.58% | 355,660 |
Oct 3, 2024 | 2.06 | 2.14 | 2.00 | 2.13 | 2.13 | -2.29% | 171,060 |
Oct 2, 2024 | 1.90 | 2.22 | 1.90 | 2.18 | 2.18 | 17.84% | 897,105 |
Oct 1, 2024 | 1.88 | 1.90 | 1.76 | 1.85 | 1.85 | - | 119,479 |
Sep 30, 2024 | 1.90 | 1.95 | 1.81 | 1.85 | 1.85 | 1.09% | 399,588 |
Sep 27, 2024 | 1.79 | 1.90 | 1.76 | 1.83 | 1.83 | 5.17% | 194,880 |
Sep 26, 2024 | 1.74 | 1.75 | 1.66 | 1.74 | 1.74 | 5.45% | 191,573 |
Sep 25, 2024 | 1.61 | 1.68 | 1.61 | 1.65 | 1.65 | 0.30% | 36,152 |
Sep 24, 2024 | 1.63 | 1.65 | 1.59 | 1.65 | 1.65 | 5.11% | 127,960 |
Sep 23, 2024 | 1.56 | 1.57 | 1.53 | 1.57 | 1.57 | 1.29% | 46,110 |
Sep 20, 2024 | 1.63 | 1.63 | 1.51 | 1.55 | 1.55 | -3.74% | 58,180 |
Sep 19, 2024 | 1.61 | 1.66 | 1.60 | 1.61 | 1.61 | -1.53% | 65,081 |
Sep 18, 2024 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | 0.62% | 34,080 |
Sep 17, 2024 | 1.63 | 1.63 | 1.59 | 1.62 | 1.62 | 2.53% | 40,668 |
Sep 16, 2024 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 23,998 |
Sep 13, 2024 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | 0.64% | 36,538 |
Sep 12, 2024 | 1.56 | 1.61 | 1.56 | 1.57 | 1.57 | 1.95% | 24,677 |
Sep 11, 2024 | 1.55 | 1.58 | 1.51 | 1.54 | 1.54 | -0.32% | 28,550 |
Sep 10, 2024 | 1.51 | 1.57 | 1.51 | 1.55 | 1.55 | 1.64% | 28,742 |
Sep 9, 2024 | 1.51 | 1.56 | 1.51 | 1.52 | 1.52 | -1.94% | 52,501 |
Sep 6, 2024 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | - | 31,309 |
Sep 5, 2024 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.96% | 12,783 |
Sep 4, 2024 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.95% | 25,821 |
Sep 3, 2024 | 1.62 | 1.62 | 1.51 | 1.58 | 1.58 | -2.77% | 102,577 |
Aug 30, 2024 | 1.64 | 1.66 | 1.61 | 1.63 | 1.63 | -0.91% | 31,407 |
Aug 29, 2024 | 1.60 | 1.65 | 1.58 | 1.64 | 1.64 | 3.14% | 29,357 |
Aug 28, 2024 | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -2.45% | 27,741 |
Aug 27, 2024 | 1.59 | 1.63 | 1.58 | 1.63 | 1.63 | 1.24% | 33,422 |
Aug 26, 2024 | 1.63 | 1.65 | 1.60 | 1.61 | 1.61 | -2.42% | 26,129 |
Aug 23, 2024 | 1.61 | 1.66 | 1.60 | 1.65 | 1.65 | 1.85% | 17,509 |
Aug 22, 2024 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | 0.62% | 21,927 |
Aug 21, 2024 | 1.67 | 1.69 | 1.61 | 1.61 | 1.61 | -4.17% | 29,020 |
Aug 20, 2024 | 1.67 | 1.73 | 1.64 | 1.68 | 1.68 | 0.06% | 51,127 |
Aug 19, 2024 | 1.58 | 1.68 | 1.58 | 1.68 | 1.68 | 4.48% | 54,123 |
Aug 16, 2024 | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | 0.12% | 64,458 |
Aug 15, 2024 | 1.62 | 1.62 | 1.55 | 1.61 | 1.61 | 0.31% | 34,275 |
Aug 14, 2024 | 1.57 | 1.60 | 1.56 | 1.60 | 1.60 | 0.63% | 19,428 |
Aug 13, 2024 | 1.59 | 1.62 | 1.57 | 1.59 | 1.59 | -0.63% | 46,030 |
Aug 12, 2024 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | - | 25,043 |
Aug 9, 2024 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | - | 23,048 |
Aug 8, 2024 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 18,918 |
Aug 7, 2024 | 1.56 | 1.61 | 1.55 | 1.55 | 1.55 | - | 39,676 |
Aug 6, 2024 | 1.59 | 1.59 | 1.46 | 1.55 | 1.55 | -3.13% | 229,742 |
Aug 5, 2024 | 1.63 | 1.63 | 1.56 | 1.60 | 1.60 | -2.44% | 83,595 |
Aug 2, 2024 | 1.66 | 1.67 | 1.64 | 1.64 | 1.64 | -1.20% | 23,344 |
Aug 1, 2024 | 1.69 | 1.71 | 1.66 | 1.66 | 1.66 | -3.49% | 37,358 |
Jul 31, 2024 | 1.74 | 1.74 | 1.69 | 1.72 | 1.72 | 2.99% | 22,895 |
Jul 30, 2024 | 1.70 | 1.73 | 1.66 | 1.67 | 1.67 | -1.76% | 30,076 |
Jul 29, 2024 | 1.66 | 1.71 | 1.65 | 1.70 | 1.70 | 2.53% | 33,739 |
Jul 26, 2024 | 1.67 | 1.69 | 1.63 | 1.66 | 1.66 | -0.72% | 70,299 |
Jul 25, 2024 | 1.67 | 1.71 | 1.67 | 1.67 | 1.67 | -0.89% | 31,975 |
Jul 24, 2024 | 1.72 | 1.75 | 1.68 | 1.69 | 1.69 | -2.03% | 50,253 |
Jul 23, 2024 | 1.69 | 1.75 | 1.69 | 1.72 | 1.72 | - | 27,738 |
Jul 22, 2024 | 1.69 | 1.73 | 1.63 | 1.72 | 1.72 | 2.99% | 66,181 |
Jul 19, 2024 | 1.67 | 1.70 | 1.67 | 1.67 | 1.67 | -1.47% | 9,563 |
Jul 18, 2024 | 1.65 | 1.73 | 1.65 | 1.70 | 1.70 | 2.73% | 35,637 |
Jul 17, 2024 | 1.63 | 1.72 | 1.62 | 1.65 | 1.65 | 1.85% | 65,513 |
Jul 16, 2024 | 1.66 | 1.66 | 1.56 | 1.62 | 1.62 | -1.82% | 291,426 |
Jul 15, 2024 | 1.81 | 1.82 | 1.60 | 1.65 | 1.65 | -8.59% | 244,435 |
Jul 12, 2024 | 1.79 | 1.83 | 1.78 | 1.81 | 1.81 | 0.84% | 52,857 |
Jul 11, 2024 | 1.83 | 1.86 | 1.72 | 1.79 | 1.79 | -3.76% | 71,874 |
Jul 10, 2024 | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | 1.92% | 22,889 |
Jul 9, 2024 | 1.76 | 1.84 | 1.76 | 1.83 | 1.83 | 2.53% | 44,831 |
Jul 8, 2024 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | 1.71% | 48,277 |
Jul 5, 2024 | 1.71 | 1.75 | 1.69 | 1.75 | 1.75 | 2.34% | 46,460 |
Jul 3, 2024 | 1.67 | 1.72 | 1.67 | 1.71 | 1.71 | 1.79% | 92,016 |
Jul 2, 2024 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | 1.82% | 54,037 |