XNET - Xunlei Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201813.6313.7713.0213.2713.27765,800
Apr 20, 201813.0014.2012.7113.4613.463,160,600
Apr 19, 201812.6212.6912.0812.6612.66549,300
Apr 18, 201812.6612.8212.2112.6212.62508,800
Apr 17, 201812.1612.6012.1212.5812.58649,500
Apr 16, 201811.7712.1311.4012.0712.07686,900
Apr 13, 201812.6512.6911.6811.8311.831,045,900
Apr 12, 201812.2712.7812.2012.4112.411,346,300
Apr 11, 201811.8512.2911.7812.0412.04585,200
Apr 10, 201811.7312.1611.7311.9011.90806,100
Apr 09, 201811.3511.9311.2511.4911.49796,000
Apr 06, 201811.2011.4910.9011.0111.01695,200
Apr 05, 201810.7711.6810.7711.3511.351,255,800
Apr 04, 20189.9610.789.8510.6410.641,003,900
Apr 03, 201810.0810.359.9810.2810.28771,300
Apr 02, 201810.0210.169.559.939.931,220,700
Mar 29, 201810.0510.409.7610.0910.091,723,900
Mar 28, 201810.0210.179.559.999.991,593,600
Mar 27, 201810.5710.789.8210.1010.101,791,400
Mar 26, 201811.4611.5010.3010.4910.492,496,600
Mar 23, 201811.5411.7211.2611.2711.271,201,000
Mar 22, 201811.9712.1311.6311.7411.741,039,000
Mar 21, 201812.2212.2911.9712.1812.18599,700
Mar 20, 201812.0212.2911.8012.1912.19745,600
Mar 19, 201812.5512.5911.6812.0412.042,096,900
Mar 16, 201812.8412.9812.3312.7812.782,775,200
Mar 15, 201814.2014.2012.3312.9412.943,694,200
Mar 14, 201813.7013.7012.8013.6113.611,693,800
Mar 13, 201814.0114.4914.0014.0014.001,367,000
Mar 12, 201814.0114.4914.0014.3014.301,229,300
Mar 09, 201813.8814.1313.6613.9413.94983,600
Mar 08, 201813.2513.9513.1013.7213.721,303,900
Mar 07, 201813.2613.3913.0213.2213.22570,300
Mar 06, 201813.1313.6513.1113.3713.371,149,300
Mar 05, 201812.9613.2812.9013.0213.02632,500
Mar 02, 201812.7513.1812.5712.9912.99841,900
Mar 01, 201812.7113.2512.4913.0013.001,142,400
Feb 28, 201813.0213.3112.7012.7712.77962,000
Feb 27, 201813.5013.7312.8912.9012.901,655,000
Feb 26, 201813.9013.9513.4013.5113.51717,500
Feb 23, 201813.3714.0313.3413.5213.521,198,300
Feb 22, 201813.5313.8513.2613.4413.44939,000
Feb 21, 201813.9114.0513.5013.6313.631,034,500
Feb 20, 201813.6414.1013.4513.6213.621,133,400
Feb 16, 201814.1514.3613.3113.3913.392,158,400
Feb 15, 201814.3014.8713.9014.3414.342,372,700
Feb 14, 201812.8814.0212.8813.9713.971,985,000
Feb 13, 201812.5512.9812.4112.8012.80770,600
Feb 12, 201812.0112.7911.6012.6112.611,331,500
Feb 09, 201812.2512.4810.9912.1012.103,962,900
Feb 08, 201812.9113.1512.0112.0212.021,606,600
Feb 07, 201813.0013.2912.5312.5512.552,340,600
Feb 06, 201812.5313.4512.1612.5512.553,926,600
Feb 05, 201813.3814.4112.6612.8512.855,965,200
Feb 02, 201813.9814.4512.8012.8312.835,852,600
Feb 01, 201815.0015.7014.5014.6614.661,810,000
Jan 31, 201815.5015.8715.1215.3315.331,595,700
Jan 30, 201814.8015.7514.7015.1915.192,370,400
Jan 29, 201815.9016.0115.0015.2915.292,411,500
Jan 26, 201816.0016.7515.9216.0716.072,797,800
Jan 25, 201815.0316.3815.0316.2416.243,511,300
Jan 24, 201815.7816.1915.1715.4115.413,639,400
Jan 23, 201815.1115.8614.2015.5415.546,077,400
Jan 22, 201815.9016.1014.9214.9914.994,602,000
Jan 19, 201816.7116.8516.1616.3916.392,398,700
Jan 18, 201817.0017.3316.4016.4416.445,492,800
Jan 17, 201815.7316.6015.5016.3616.365,497,600
Jan 16, 201813.9016.4413.8015.5615.5612,391,200
Jan 12, 201818.3918.7716.0116.6316.6326,657,400
Jan 11, 201822.3424.2021.7522.9022.909,095,700
Jan 10, 201822.6624.9921.7022.3922.3911,775,700
Jan 09, 201819.5023.5219.5023.5223.5214,168,100
Jan 08, 201818.8419.9218.5119.4619.465,586,600
Jan 05, 201819.5019.5018.2018.8318.837,104,000
Jan 04, 201817.1620.1017.1419.8119.8111,979,700
Jan 03, 201816.6016.8915.8116.6616.663,755,700
Jan 02, 201815.8516.8915.7516.8016.805,484,900
Dec 29, 201714.6515.5814.4615.3915.393,271,100
Dec 28, 201714.6115.0514.2014.6514.652,397,700
Dec 27, 201714.5015.3514.2514.8714.876,149,700
Dec 26, 201713.5114.3013.1114.2314.234,026,600
Dec 22, 201712.5013.3912.4013.2813.283,351,200
Dec 21, 201713.3313.9913.0013.3913.394,310,300
Dec 20, 201713.4514.0512.8113.1013.108,034,200
Dec 19, 201714.5014.7212.3012.3312.3311,252,900
Dec 18, 201716.0016.5514.2414.5614.569,503,800
Dec 15, 201717.2317.6915.2615.7715.7713,927,000
Dec 14, 201716.3917.6515.8017.4517.459,654,400
Dec 13, 201716.0017.8915.6116.0316.0314,325,200
Dec 12, 201716.8517.9515.0015.8915.8923,172,000
Dec 11, 201712.5615.6812.3615.5015.5017,660,700
Dec 08, 201713.3413.6411.8111.9811.988,792,700
Dec 07, 201712.5814.2712.3113.3013.3012,022,000
Dec 06, 201714.3214.5012.5812.9512.9510,818,800
Dec 05, 201715.4316.1413.3913.7113.7110,305,200
Dec 04, 201717.9118.6016.1116.2216.2217,606,000
Dec 01, 201714.2916.2013.8315.4315.4320,689,500
Nov 30, 201711.4014.8811.1113.6513.6529,785,200
Nov 29, 201719.0119.4012.5012.8012.8024,168,300
Nov 28, 201716.8418.9216.2618.5818.5821,590,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...