Advertisement
Advertisement
U.S. Markets open in 4 hrs 36 mins
Advertisement
Advertisement
Advertisement
Advertisement

Xunlei Limited (XNET)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.6600-0.0600 (-3.49%)
At close: 04:00PM EST
1.6500 -0.01 (-0.60%)
Pre-Market: 04:00AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2022------
Jan 27, 20221.73001.73001.66001.66001.6600180,600
Jan 26, 20221.79001.82001.69001.72001.7200117,400
Jan 25, 20221.74001.79001.72001.76001.7600113,700
Jan 24, 20221.76001.80001.66001.77001.7700390,200
Jan 21, 20221.87001.88001.80001.81001.8100304,200
Jan 20, 20221.92001.95001.87001.88001.8800201,000
Jan 19, 20221.84001.89001.83001.86001.8600280,200
Jan 18, 20221.88001.89001.83001.84001.8400407,100
Jan 14, 20221.90001.92001.85001.92001.9200204,800
Jan 13, 20221.95001.96801.88001.88001.8800189,100
Jan 12, 20221.96001.97001.90501.95001.9500247,500
Jan 11, 20221.86001.96001.86001.94001.9400231,500
Jan 10, 20221.85001.89501.84001.87001.8700207,600
Jan 07, 20221.93001.96001.85001.89001.8900236,800
Jan 06, 20221.86001.92001.81001.88001.8800220,200
Jan 05, 20222.01002.01001.86001.86001.8600480,200
Jan 04, 20222.05002.06001.93001.95001.9500278,900
Jan 03, 20222.01002.06001.97002.05002.0500236,200
Dec 31, 20212.03002.06501.99002.01002.0100527,000
Dec 30, 20211.95002.04001.94002.03002.0300746,000
Dec 29, 20212.01002.01001.90001.92001.9200380,300
Dec 28, 20212.05002.10001.94001.97001.9700288,200
Dec 27, 20212.14002.14002.05002.05002.0500174,700
Dec 23, 20212.11002.13002.03002.13002.1300260,700
Dec 22, 20212.08002.16502.04502.06002.0600173,600
Dec 21, 20212.00002.12001.99002.11002.1100370,800
Dec 20, 20212.00002.07001.91001.97001.9700572,500
Dec 17, 20211.85002.06001.84002.03002.03003,797,700
Dec 16, 20211.98002.10001.89001.89001.89001,228,700
Dec 15, 20212.09002.09001.91001.97001.97001,481,800
Dec 14, 20212.14002.14002.09002.10002.1000472,100
Dec 13, 20212.30002.31002.08002.08002.08001,872,200
Dec 10, 20212.40002.50002.36002.44002.4400276,400
Dec 09, 20212.50002.54502.37002.38002.3800324,900
Dec 08, 20212.39002.60002.34502.48002.4800227,900
Dec 07, 20212.41002.47002.36002.37002.3700444,800
Dec 06, 20212.19002.43002.12002.33002.3300522,200
Dec 03, 20212.27002.30802.18002.20002.2000725,100
Dec 02, 20212.36002.44002.28002.32002.3200536,100
Dec 01, 20212.41002.53002.33002.34002.3400478,500
Nov 30, 20212.61002.61002.30002.35002.35001,002,500
Nov 29, 20212.60002.68602.57002.59002.5900451,800
Nov 26, 20212.65002.67702.58002.59002.5900307,400
Nov 24, 20212.68002.76002.65002.75002.7500161,100
Nov 23, 20212.71002.75802.64002.73002.7300225,000
Nov 22, 20212.74002.89002.70002.72002.7200309,200
Nov 19, 20212.75002.82002.72002.72002.7200244,400
Nov 18, 20212.94002.94002.70002.73002.7300588,100
Nov 17, 20213.03003.08002.89002.89002.8900271,000
Nov 16, 20213.03003.03002.95003.01003.0100225,100
Nov 15, 20213.20003.20003.01003.04003.0400238,000
Nov 12, 20212.95003.24002.90003.16003.1600465,900
Nov 11, 20212.98003.08002.83802.97002.9700694,500
Nov 10, 20212.79002.92002.76002.80002.8000335,900
Nov 09, 20212.87002.87002.75002.83002.8300362,700
Nov 08, 20212.90002.95502.75002.81002.8100798,700
Nov 05, 20212.96002.97002.86002.88002.8800243,600
Nov 04, 20213.02003.02002.89002.92002.9200241,200
Nov 03, 20212.91003.01002.88003.00003.0000217,300
Nov 02, 20212.98003.05002.88002.94002.9400245,400
Nov 01, 20212.97003.10002.94003.00003.0000205,100
Oct 29, 20212.92002.94002.86502.92002.9200237,900
Oct 28, 20212.88002.99002.87002.94002.9400251,500
Oct 27, 20213.12003.12002.86002.89002.8900622,100
Oct 26, 20213.03003.40002.96003.19003.19001,079,600
Oct 25, 20212.94003.04002.88003.00003.0000194,800
Oct 22, 20213.00003.03002.92002.92002.9200106,300
Oct 21, 20213.13003.13002.95003.02003.0200273,200
Oct 20, 20213.15003.18003.06003.14003.1400208,900
Oct 19, 20212.82003.16002.82003.15003.1500607,900
Oct 18, 20212.75002.86002.71002.82002.8200326,400
Oct 15, 20212.83002.90002.75002.76002.7600400,800
Oct 14, 20212.84002.84702.77002.79002.7900142,300
Oct 13, 20212.83002.86102.71002.82002.8200262,900
Oct 12, 20212.94002.94502.73002.80002.8000340,200
Oct 11, 20212.96003.02002.90002.92002.9200164,500
Oct 08, 20212.88003.04002.84002.96002.9600172,100
Oct 07, 20212.82002.92002.80002.86002.8600156,400
Oct 06, 20212.77002.85002.72002.75002.7500135,100
Oct 05, 20212.73002.85002.72602.79002.7900177,500
Oct 04, 20212.83002.85002.69002.73002.7300290,400
Oct 01, 20212.93002.94002.80002.92002.9200159,500
Sep 30, 20212.80002.90002.80002.86002.8600171,300
Sep 29, 20212.81002.88002.76002.77002.7700260,300
Sep 28, 20212.91002.91002.80002.80002.8000227,100
Sep 27, 20212.84002.98002.78002.92002.9200147,100
Sep 24, 20212.95002.95002.83002.85002.8500171,100
Sep 23, 20213.01003.04002.90002.95002.9500250,200
Sep 22, 20212.99003.04802.91003.00003.0000470,600
Sep 21, 20212.98003.00002.88002.93002.9300260,700
Sep 20, 20213.01003.07002.86202.92002.9200508,500
Sep 17, 20213.17003.25003.10003.14003.1400157,200
Sep 16, 20213.17003.22003.06003.22003.2200215,600
Sep 15, 20213.09003.18003.00003.14003.1400219,300
Sep 14, 20213.07003.17002.96003.07003.0700581,100
Sep 13, 20213.22003.22503.03003.07003.0700458,900
Sep 10, 20213.28003.43803.16003.22003.2200595,600
Sep 09, 20213.59003.61003.16003.28003.28001,306,500
Sep 08, 20213.76003.79003.55003.58003.580088,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement