XNET - Xunlei Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201811.7511.9711.6011.6911.69446,700
Jul 19, 201811.9212.0011.5811.6711.67324,800
Jul 18, 201812.3812.4211.8911.9511.95459,200
Jul 17, 201811.7712.6011.7312.3812.38793,400
Jul 16, 201811.9612.2411.8011.8311.83250,800
Jul 13, 201812.0512.2711.6212.0912.09727,600
Jul 12, 201812.0412.1511.6112.0312.03536,000
Jul 11, 201811.4412.1211.3811.9911.99606,400
Jul 10, 201812.1712.2511.3711.5111.51890,400
Jul 09, 201811.1412.3511.1212.2312.23949,200
Jul 06, 201811.0211.3210.9811.0711.07519,400
Jul 05, 201811.0711.2310.9210.9810.98543,200
Jul 03, 201811.0911.0910.8010.9910.99431,000
Jul 02, 201810.6911.0610.5410.9110.91446,300
Jun 29, 201811.3211.4110.6310.7010.70590,100
Jun 28, 201811.1611.3511.1411.2211.22533,700
Jun 27, 201811.6811.9611.1011.1111.11928,900
Jun 26, 201811.6711.9811.6011.6111.61482,000
Jun 25, 201812.4712.7211.4511.6611.661,214,700
Jun 22, 201812.6112.8012.2712.7412.74692,500
Jun 21, 201812.9013.2412.4012.4612.46603,100
Jun 20, 201812.3113.0012.1112.9412.94939,500
Jun 19, 201812.5012.7411.5012.2412.241,598,300
Jun 18, 201812.7812.9912.4012.9512.95920,800
Jun 15, 201813.5013.5012.3512.9812.981,639,800
Jun 14, 201813.5813.7213.0013.6213.621,073,000
Jun 13, 201813.4513.8313.2013.5613.561,299,400
Jun 12, 201815.7915.8413.2213.4513.454,667,700
Jun 11, 201813.9215.9213.8315.6815.684,380,200
Jun 08, 201812.7713.8612.6213.8113.812,141,600
Jun 07, 201812.5912.8712.5112.8112.81392,300
Jun 06, 201812.7912.8012.3312.6012.60459,900
Jun 05, 201812.6013.0012.5612.6912.69663,100
Jun 04, 201812.4812.5212.1812.5212.52524,900
Jun 01, 201812.4012.5012.2512.4412.44399,900
May 31, 201812.1112.4912.1112.3712.37606,500
May 30, 201811.8612.2811.7612.1512.15500,900
May 29, 201811.6312.1211.6311.9511.95611,800
May 25, 201811.7011.8411.6911.8111.81238,900
May 24, 201811.8412.0011.6611.7511.75278,700
May 23, 201811.8411.9711.6511.9011.90236,800
May 22, 201811.9412.0111.5311.9211.92452,800
May 21, 201812.0012.1411.7011.9011.90429,200
May 18, 201811.7912.1211.7611.8811.88517,500
May 17, 201812.3212.3211.7711.9211.92687,900
May 16, 201812.2912.4611.8812.0212.02571,300
May 15, 201813.3513.3512.0012.1012.101,828,600
May 14, 201813.1613.4013.1513.3413.34740,000
May 11, 201813.0813.3312.9613.0113.01509,200
May 10, 201813.0813.2312.9313.0313.03293,700
May 09, 201813.2113.4412.9412.9812.98424,500
May 08, 201813.2213.4112.9613.2913.29415,500
May 07, 201813.4313.8913.1113.2213.22686,200
May 04, 201813.4413.5513.1313.4313.43333,400
May 03, 201813.1213.4813.0813.4313.43512,500
May 02, 201813.1613.4713.1513.1613.16377,300
May 01, 201812.9313.4412.9013.1613.16479,600
Apr 30, 201813.1113.3012.8112.9912.99468,500
Apr 27, 201812.9613.1812.7413.0813.08432,700
Apr 26, 201812.8513.0112.4113.0013.00343,300
Apr 25, 201812.9713.0212.3512.8812.88694,400
Apr 24, 201813.4413.8212.7513.1013.10877,700
Apr 23, 201813.6313.7713.0213.2713.27767,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...