Advertisement
Advertisement
U.S. markets open in 26 minutes
S&P Futures
4,352.25 -8.75 (-0.20%) Dow Futures
34,177.00 -55.00 (-0.16%) Nasdaq Futures
14,841.00 -28.50 (-0.19%) Russell 2000 Futures
1,785.20 -7.50 (-0.42%) Crude Oil
89.77 -0.26 (-0.29%) Gold
1,945.60 0.00 (0.00%)
Xunlei Limited (XNET)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 03:55PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2022 - Sep 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 1.6500 | 1.6700 | 1.6400 | 1.6500 | 1.6500 | 15,800 |
| Sep 21, 2023 | 1.6600 | 1.6600 | 1.6100 | 1.6500 | 1.6500 | 22,700 |
| Sep 20, 2023 | 1.7350 | 1.7350 | 1.6400 | 1.6500 | 1.6500 | 48,000 |
| Sep 19, 2023 | 1.7000 | 1.7200 | 1.6700 | 1.7100 | 1.7100 | 98,000 |
| Sep 18, 2023 | 1.7100 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | 59,200 |
| Sep 15, 2023 | 1.6200 | 1.7200 | 1.6000 | 1.7200 | 1.7200 | 164,000 |
| Sep 14, 2023 | 1.6100 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 30,500 |
| Sep 13, 2023 | 1.6200 | 1.6700 | 1.6200 | 1.6400 | 1.6400 | 92,700 |
| Sep 12, 2023 | 1.6600 | 1.6900 | 1.6100 | 1.6200 | 1.6200 | 16,900 |
| Sep 11, 2023 | 1.6300 | 1.7000 | 1.6300 | 1.6560 | 1.6560 | 42,200 |
| Sep 08, 2023 | 1.6550 | 1.6550 | 1.6100 | 1.6200 | 1.6200 | 58,100 |
| Sep 07, 2023 | 1.6100 | 1.6810 | 1.6100 | 1.6300 | 1.6300 | 40,000 |
| Sep 06, 2023 | 1.6900 | 1.7480 | 1.6700 | 1.6700 | 1.6700 | 52,900 |
| Sep 05, 2023 | 1.6800 | 1.7300 | 1.6700 | 1.7100 | 1.7100 | 94,200 |
| Sep 01, 2023 | 1.7400 | 1.7600 | 1.6600 | 1.6800 | 1.6800 | 106,900 |
| Aug 31, 2023 | 1.7400 | 1.7800 | 1.7300 | 1.7400 | 1.7400 | 29,900 |
| Aug 30, 2023 | 1.7100 | 1.7900 | 1.7100 | 1.7600 | 1.7600 | 42,700 |
| Aug 29, 2023 | 1.7300 | 1.8500 | 1.7200 | 1.7400 | 1.7400 | 107,500 |
| Aug 28, 2023 | 1.7000 | 1.7500 | 1.6900 | 1.7200 | 1.7200 | 49,600 |
| Aug 25, 2023 | 1.7000 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 28,300 |
| Aug 24, 2023 | 1.7250 | 1.7250 | 1.6600 | 1.6900 | 1.6900 | 51,300 |
| Aug 23, 2023 | 1.7300 | 1.7600 | 1.7100 | 1.7300 | 1.7300 | 30,100 |
| Aug 22, 2023 | 1.6930 | 1.7510 | 1.6900 | 1.7400 | 1.7400 | 93,600 |
| Aug 21, 2023 | 1.6400 | 1.7000 | 1.6100 | 1.6700 | 1.6700 | 69,900 |
| Aug 18, 2023 | 1.6300 | 1.6800 | 1.6300 | 1.6600 | 1.6600 | 46,900 |
| Aug 17, 2023 | 1.7300 | 1.7650 | 1.6500 | 1.6500 | 1.6500 | 157,500 |
| Aug 16, 2023 | 1.7400 | 1.8350 | 1.7200 | 1.7750 | 1.7750 | 62,800 |
| Aug 15, 2023 | 1.8400 | 1.8800 | 1.6100 | 1.7400 | 1.7400 | 191,400 |
| Aug 14, 2023 | 1.9200 | 1.9200 | 1.8400 | 1.8800 | 1.8800 | 55,600 |
| Aug 11, 2023 | 1.8000 | 1.9600 | 1.8000 | 1.9200 | 1.9200 | 54,000 |
| Aug 10, 2023 | 1.8500 | 1.9200 | 1.8500 | 1.8600 | 1.8600 | 37,000 |
| Aug 09, 2023 | 1.8300 | 1.8900 | 1.8100 | 1.8800 | 1.8800 | 74,100 |
| Aug 08, 2023 | 1.7700 | 1.8700 | 1.7600 | 1.8300 | 1.8300 | 64,200 |
| Aug 07, 2023 | 1.8900 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 71,300 |
| Aug 04, 2023 | 1.9100 | 1.9600 | 1.8700 | 1.9100 | 1.9100 | 57,500 |
| Aug 03, 2023 | 1.9800 | 2.0100 | 1.9400 | 1.9400 | 1.9400 | 83,000 |
| Aug 02, 2023 | 2.0200 | 2.0200 | 1.9500 | 1.9700 | 1.9700 | 40,600 |
| Aug 01, 2023 | 2.0500 | 2.0500 | 1.9900 | 2.0300 | 2.0300 | 38,000 |
| Jul 31, 2023 | 2.0200 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 80,100 |
| Jul 28, 2023 | 1.9800 | 2.0300 | 1.9300 | 2.0100 | 2.0100 | 139,800 |
| Jul 27, 2023 | 1.9500 | 2.0000 | 1.9400 | 1.9400 | 1.9400 | 59,800 |
| Jul 26, 2023 | 1.9300 | 1.9900 | 1.9300 | 1.9800 | 1.9800 | 45,900 |
| Jul 25, 2023 | 1.9400 | 2.0400 | 1.9200 | 1.9500 | 1.9500 | 61,200 |
| Jul 24, 2023 | 1.9800 | 2.0300 | 1.9400 | 2.0100 | 2.0100 | 82,800 |
| Jul 21, 2023 | 2.0200 | 2.0200 | 1.9500 | 1.9900 | 1.9900 | 52,500 |
| Jul 20, 2023 | 2.0100 | 2.0100 | 1.9700 | 2.0000 | 2.0000 | 53,200 |
| Jul 19, 2023 | 1.9800 | 2.0300 | 1.9600 | 1.9600 | 1.9600 | 70,600 |
| Jul 18, 2023 | 1.9900 | 2.0300 | 1.9750 | 2.0100 | 2.0100 | 93,700 |
| Jul 17, 2023 | 1.9900 | 2.0300 | 1.9800 | 1.9900 | 1.9900 | 36,700 |
| Jul 14, 2023 | 2.0400 | 2.0400 | 1.9800 | 2.0100 | 2.0100 | 42,300 |
| Jul 13, 2023 | 2.0100 | 2.0500 | 2.0000 | 2.0450 | 2.0450 | 74,400 |
| Jul 12, 2023 | 1.9500 | 2.0000 | 1.9300 | 1.9600 | 1.9600 | 70,900 |
| Jul 11, 2023 | 1.9000 | 1.9550 | 1.8900 | 1.9200 | 1.9200 | 65,500 |
| Jul 10, 2023 | 1.9800 | 1.9800 | 1.8200 | 1.9000 | 1.9000 | 189,000 |
| Jul 07, 2023 | 1.9100 | 2.0500 | 1.8600 | 1.9800 | 1.9800 | 82,900 |
| Jul 06, 2023 | 1.9400 | 1.9850 | 1.8600 | 1.9700 | 1.9700 | 106,600 |
| Jul 05, 2023 | 1.9400 | 2.0200 | 1.8900 | 1.9800 | 1.9800 | 90,900 |
| Jul 03, 2023 | 2.0100 | 2.0900 | 1.9900 | 1.9900 | 1.9900 | 41,700 |
| Jun 30, 2023 | 2.0600 | 2.0900 | 1.9700 | 1.9800 | 1.9800 | 54,100 |
| Jun 29, 2023 | 2.0200 | 2.0400 | 1.9700 | 2.0200 | 2.0200 | 83,700 |
| Jun 28, 2023 | 1.9900 | 2.0900 | 1.9050 | 2.0700 | 2.0700 | 149,300 |
| Jun 27, 2023 | 1.9200 | 2.0000 | 1.8500 | 1.9800 | 1.9800 | 136,300 |
| Jun 26, 2023 | 1.8000 | 1.9100 | 1.7800 | 1.8400 | 1.8400 | 84,000 |
| Jun 23, 2023 | 1.8200 | 1.8900 | 1.7800 | 1.8300 | 1.8300 | 151,200 |
| Jun 22, 2023 | 1.8400 | 1.8870 | 1.8000 | 1.8700 | 1.8700 | 70,700 |
| Jun 21, 2023 | 1.9400 | 1.9400 | 1.8100 | 1.8400 | 1.8400 | 223,000 |
| Jun 20, 2023 | 1.8700 | 1.9730 | 1.8700 | 1.9400 | 1.9400 | 232,800 |
| Jun 16, 2023 | 1.9300 | 1.9460 | 1.8000 | 1.8600 | 1.8600 | 253,400 |
| Jun 15, 2023 | 1.7600 | 1.9180 | 1.7600 | 1.9000 | 1.9000 | 249,000 |
| Jun 14, 2023 | 1.7600 | 1.8000 | 1.7400 | 1.7400 | 1.7400 | 122,700 |
| Jun 13, 2023 | 1.6000 | 1.7800 | 1.6000 | 1.7600 | 1.7600 | 213,700 |
| Jun 12, 2023 | 1.5900 | 1.6300 | 1.5250 | 1.6200 | 1.6200 | 126,800 |
| Jun 09, 2023 | 1.6800 | 1.6800 | 1.5700 | 1.5900 | 1.5900 | 120,500 |
| Jun 08, 2023 | 1.5800 | 1.6900 | 1.5500 | 1.6200 | 1.6200 | 322,300 |
| Jun 07, 2023 | 1.6500 | 1.6500 | 1.5700 | 1.6300 | 1.6300 | 287,500 |
| Jun 06, 2023 | 1.4800 | 1.9300 | 1.4300 | 1.6800 | 1.6800 | 5,684,700 |
| Jun 05, 2023 | 1.4400 | 1.4560 | 1.3400 | 1.3500 | 1.3500 | 123,300 |
| Jun 02, 2023 | 1.4100 | 1.5500 | 1.4100 | 1.4400 | 1.4400 | 159,100 |
| Jun 01, 2023 | 1.3700 | 1.4000 | 1.3400 | 1.3700 | 1.3700 | 68,800 |
| May 31, 2023 | 1.3200 | 1.3860 | 1.3200 | 1.3400 | 1.3400 | 53,900 |
| May 30, 2023 | 1.3200 | 1.3710 | 1.3200 | 1.3400 | 1.3400 | 29,000 |
| May 26, 2023 | 1.3300 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 64,900 |
| May 25, 2023 | 1.3900 | 1.4350 | 1.2800 | 1.3200 | 1.3200 | 290,000 |
| May 24, 2023 | 1.5100 | 1.5200 | 1.4200 | 1.4500 | 1.4500 | 140,100 |
| May 23, 2023 | 1.5300 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 32,400 |
| May 22, 2023 | 1.6100 | 1.6200 | 1.5200 | 1.5300 | 1.5300 | 109,600 |
| May 19, 2023 | 1.6500 | 1.7100 | 1.6100 | 1.6200 | 1.6200 | 82,500 |
| May 18, 2023 | 1.7100 | 1.7300 | 1.6200 | 1.6400 | 1.6400 | 29,800 |
| May 17, 2023 | 1.6900 | 1.7400 | 1.6400 | 1.7300 | 1.7300 | 59,400 |
| May 16, 2023 | 1.6900 | 1.6900 | 1.6100 | 1.6600 | 1.6600 | 49,600 |
| May 15, 2023 | 1.6300 | 1.6800 | 1.5900 | 1.6000 | 1.6000 | 51,400 |
| May 12, 2023 | 1.6300 | 1.6300 | 1.5700 | 1.6000 | 1.6000 | 37,700 |
| May 11, 2023 | 1.5500 | 1.6200 | 1.5500 | 1.6100 | 1.6100 | 32,700 |
| May 10, 2023 | 1.5800 | 1.5950 | 1.5700 | 1.5700 | 1.5700 | 26,700 |
| May 09, 2023 | 1.5720 | 1.6030 | 1.5500 | 1.5600 | 1.5600 | 37,500 |
| May 08, 2023 | 1.5800 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 18,900 |
| May 05, 2023 | 1.5500 | 1.6400 | 1.5400 | 1.5800 | 1.5800 | 41,800 |
| May 04, 2023 | 1.5300 | 1.5800 | 1.5100 | 1.5700 | 1.5700 | 44,400 |
| May 03, 2023 | 1.5500 | 1.5750 | 1.5300 | 1.5300 | 1.5300 | 25,600 |
| May 02, 2023 | 1.6000 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 94,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
