Advertisement
U.S. markets closed

Xunlei Limited (XNET)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
1.4900+0.0200 (+1.36%)
At close: 04:00PM EDT
1.4900 0.00 (0.00%)
After hours: 04:05PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.50001.52101.47001.49001.490030,200
Mar 27, 20241.46001.51001.46001.48701.487032,800
Mar 26, 20241.47001.50001.47001.48001.480038,600
Mar 25, 20241.46001.53001.46001.47001.470085,600
Mar 22, 20241.49001.49001.45001.48001.480048,200
Mar 21, 20241.52001.52001.46001.48001.480052,200
Mar 20, 20241.47001.53001.45001.51101.511093,300
Mar 19, 20241.50001.50001.45001.47001.470089,000
Mar 18, 20241.51201.54001.45001.50001.5000121,100
Mar 15, 20241.53001.56001.50001.51501.515056,400
Mar 14, 20241.64001.67001.52101.54001.5400128,800
Mar 13, 20241.60001.67901.60001.63001.630091,000
Mar 12, 20241.56001.64001.56001.63001.6300104,900
Mar 11, 20241.48001.58001.48001.54001.5400119,000
Mar 08, 20241.47501.51301.47501.49001.490033,700
Mar 07, 20241.47001.51001.46001.48001.480061,800
Mar 06, 20241.47001.51001.47001.48001.480032,500
Mar 05, 20241.46001.49001.45001.47001.470058,900
Mar 04, 20241.51801.52001.45001.47001.470041,200
Mar 01, 20241.51001.53001.49001.52001.520039,200
Feb 29, 20241.48001.51001.48001.48601.486027,900
Feb 28, 20241.48001.52001.48001.48001.480046,200
Feb 27, 20241.48001.54001.48001.51001.510046,900
Feb 26, 20241.47001.50001.47001.50001.500048,400
Feb 23, 20241.47001.50001.47001.49001.490052,800
Feb 22, 20241.50001.50001.47301.48501.485048,800
Feb 21, 20241.47001.50001.47001.49001.490038,100
Feb 20, 20241.46001.50001.45701.47001.470034,000
Feb 16, 20241.46001.50001.45001.49001.490041,800
Feb 15, 20241.47401.49001.45001.47001.4700104,800
Feb 14, 20241.45001.49001.45001.48001.480048,800
Feb 13, 20241.48001.48101.46001.46801.468062,000
Feb 12, 20241.50001.51501.48001.49001.490075,300
Feb 09, 20241.47001.50001.47001.49001.490025,500
Feb 08, 20241.47001.49001.45001.47001.470071,300
Feb 07, 20241.48001.49001.47001.49001.490037,500
Feb 06, 20241.48001.52001.47001.47501.475066,000
Feb 05, 20241.48001.48801.46001.46001.460034,600
Feb 02, 20241.51001.51001.48001.48001.480038,100
Feb 01, 20241.50001.52001.49001.49001.490033,200
Jan 31, 20241.49001.52901.49001.51001.510017,300
Jan 30, 20241.51001.51001.49001.50001.500012,500
Jan 29, 20241.51001.55101.49901.52501.525022,600
Jan 26, 20241.49001.55001.49001.52001.520020,100
Jan 25, 20241.54301.56001.50001.51001.510057,300
Jan 24, 20241.52001.54001.52001.52001.520052,200
Jan 23, 20241.53001.54001.50001.51001.510060,800
Jan 22, 20241.53001.53001.49001.50501.505029,100
Jan 19, 20241.48001.54001.48001.51001.510058,400
Jan 18, 20241.48001.51001.48001.48001.480023,100
Jan 17, 20241.50001.55201.48001.50001.5000116,000
Jan 16, 20241.50001.53001.48001.52001.5200109,600
Jan 12, 20241.51101.53001.50001.50501.5050138,500
Jan 11, 20241.53001.55501.50001.51001.510076,700
Jan 10, 20241.54001.56001.51001.52001.520040,700
Jan 09, 20241.56001.57001.53501.56001.560066,000
Jan 08, 20241.52001.57801.51101.55901.559055,200
Jan 05, 20241.50001.54801.45001.53001.5300103,800
Jan 04, 20241.55001.56001.49001.50001.5000195,900
Jan 03, 20241.57901.62001.57001.58001.580060,700
Jan 02, 20241.62001.65001.58101.61001.610049,800
Dec 29, 20231.49001.72001.49001.62001.6200218,400
Dec 28, 20231.69001.73001.65001.69001.6900101,500
Dec 27, 20231.63001.76001.63001.73001.730088,600
Dec 26, 20231.65001.70001.54001.68001.680062,800
Dec 22, 20231.69001.70001.66001.67001.6700102,600
Dec 21, 20231.61001.70001.61001.70001.700083,800
Dec 20, 20231.51001.67001.51001.60001.6000148,900
Dec 19, 20231.49001.57001.49001.53001.5300140,400
Dec 18, 20231.52001.52001.48001.50001.5000145,000
Dec 15, 20231.52001.54001.49001.52001.5200114,200
Dec 14, 20231.50001.54001.49001.49001.490098,600
Dec 13, 20231.48001.55001.48001.53001.530055,000
Dec 12, 20231.48501.51601.47001.51001.510077,600
Dec 11, 20231.52001.53001.46001.48001.4800135,400
Dec 08, 20231.53001.56001.51001.51001.510025,300
Dec 07, 20231.53001.56501.51001.53001.5300134,300
Dec 06, 20231.62001.63001.55001.55001.550038,100
Dec 05, 20231.60001.68001.60001.63001.6300172,600
Dec 04, 20231.60001.64001.58001.64001.6400177,000
Dec 01, 20231.52001.55001.51001.55001.550029,300
Nov 30, 20231.52001.60001.50001.51501.515084,800
Nov 29, 20231.59001.60001.58001.58401.584024,100
Nov 28, 20231.57001.62001.57001.61001.610049,600
Nov 27, 20231.59001.67001.55001.63001.630085,100
Nov 24, 20231.54001.59001.54001.59001.590051,300
Nov 22, 20231.53101.57001.52001.54001.540037,600
Nov 21, 20231.50001.60001.50001.54001.5400155,800
Nov 20, 20231.46001.52001.46001.49001.490090,500
Nov 17, 20231.42001.49001.42001.48001.480026,200
Nov 16, 20231.44001.51001.44001.45001.450068,600
Nov 15, 20231.43001.50001.43001.49501.495071,500
Nov 14, 20231.43001.53501.43001.47001.4700126,900
Nov 13, 20231.50001.57501.50001.55001.550026,600
Nov 10, 20231.50001.54001.50001.52001.520014,400
Nov 09, 20231.58001.60001.50001.54001.540050,000
Nov 08, 20231.53001.56001.53001.53001.530013,800
Nov 07, 20231.57001.57001.52001.55001.550030,500
Nov 06, 20231.52001.58001.52001.56001.560030,400
Nov 03, 20231.45001.50001.43101.50001.500019,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...