XNET - Xunlei Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 20231.58001.69001.55001.62001.6200322,300
Jun 07, 20231.65001.65001.57001.63001.6300287,500
Jun 06, 20231.48001.93001.43001.68001.68005,684,700
Jun 05, 20231.44001.45601.34001.35001.3500123,300
Jun 02, 20231.41001.55001.41001.44001.4400159,100
Jun 01, 20231.37001.40001.34001.37001.370068,800
May 31, 20231.32001.38601.32001.34001.340053,900
May 30, 20231.32001.37101.32001.34001.340029,000
May 26, 20231.33001.40001.31001.35001.350064,900
May 25, 20231.39001.43501.28001.32001.3200290,000
May 24, 20231.51001.52001.42001.45001.4500140,100
May 23, 20231.53001.53001.50001.51001.510032,400
May 22, 20231.61001.62001.52001.53001.5300109,600
May 19, 20231.65001.71001.61001.62001.620082,500
May 18, 20231.71001.73001.62001.64001.640029,800
May 17, 20231.69001.74001.64001.73001.730059,400
May 16, 20231.69001.69001.61001.66001.660049,600
May 15, 20231.63001.68001.59001.60001.600051,400
May 12, 20231.63001.63001.57001.60001.600037,700
May 11, 20231.55001.62001.55001.61001.610032,700
May 10, 20231.58001.59501.57001.57001.570026,700
May 09, 20231.57201.60301.55001.56001.560037,500
May 08, 20231.58001.62001.56001.60001.600018,900
May 05, 20231.55001.64001.54001.58001.580041,800
May 04, 20231.53001.58001.51001.57001.570044,400
May 03, 20231.55001.57501.53001.53001.530025,600
May 02, 20231.60001.65001.55001.55001.550094,400
May 01, 20231.60001.67001.55001.57501.575035,700
Apr 28, 20231.56001.60001.56001.58001.580014,200
Apr 27, 20231.53001.59701.53001.56001.560048,100
Apr 26, 20231.59001.60501.54001.55001.550034,500
Apr 25, 20231.55001.56701.53001.55001.550036,500
Apr 24, 20231.60001.60001.55001.57001.570040,100
Apr 21, 20231.70001.70001.58001.61001.6100114,300
Apr 20, 20231.69001.74101.66001.70001.700061,400
Apr 19, 20231.68001.70001.66501.67001.670059,500
Apr 18, 20231.74501.74501.67001.69901.699035,800
Apr 17, 20231.66001.73101.66001.72001.720010,500
Apr 14, 20231.61001.69201.61001.66501.665033,500
Apr 13, 20231.67001.70001.60001.64001.6400107,200
Apr 12, 20231.73101.73101.66001.67001.670068,100
Apr 11, 20231.71001.75001.68101.72001.7200120,100
Apr 10, 20231.70001.73901.68001.69001.690050,000
Apr 06, 20231.71001.82001.70001.74501.745091,900
Apr 05, 20231.80001.83001.70001.71001.710086,200
Apr 04, 20231.84001.85001.73001.76001.760075,100
Apr 03, 20231.86001.86001.78001.82001.820078,400
Mar 31, 20231.83001.86001.82001.84001.840044,800
Mar 30, 20231.79001.87001.78001.82001.820090,600
Mar 29, 20231.75001.82001.75001.80001.800048,200
Mar 28, 20231.82001.86501.75001.75001.750090,200
Mar 27, 20231.87001.88001.81501.81501.815066,100
Mar 24, 20231.85501.87001.83001.87001.87009,000
Mar 23, 20231.88001.94001.86001.89001.890042,800
Mar 22, 20231.86001.89001.83001.85001.850059,800
Mar 21, 20231.82001.90001.82001.87001.870085,400
Mar 20, 20231.96002.00001.78001.81001.8100146,700
Mar 17, 20231.97002.02001.92002.02002.0200189,900
Mar 16, 20232.00002.00101.82001.97001.9700171,200
Mar 15, 20231.98702.01501.96002.00502.005084,900
Mar 14, 20231.97502.01001.95001.98001.980071,100
Mar 13, 20231.88001.99001.82001.94001.940067,900
Mar 10, 20231.90001.98001.89601.90001.900077,500
Mar 09, 20231.96002.00001.90001.97001.970097,600
Mar 08, 20231.85001.98001.85001.97001.970068,300
Mar 07, 20231.81001.90001.81001.88001.880056,800
Mar 06, 20231.88001.88001.83301.83301.833030,200
Mar 03, 20231.84001.94601.84001.90001.900030,200
Mar 02, 20231.86001.90001.80001.86001.860063,900
Mar 01, 20231.86001.96901.82001.89001.890071,300
Feb 28, 20231.78001.83001.77001.77001.770016,600
Feb 27, 20231.87001.94001.80001.80001.8000113,100
Feb 24, 20231.86001.95001.83001.90001.900058,800
Feb 23, 20231.87001.95001.85001.89001.890060,900
Feb 22, 20231.89001.91001.85001.87001.870027,000
Feb 21, 20231.88001.93001.78001.91001.9100170,200
Feb 17, 20231.95001.95001.88501.92001.920040,900
Feb 16, 20231.97002.03001.95001.96001.960080,100
Feb 15, 20231.90002.01001.84002.00002.000071,200
Feb 14, 20231.86001.98001.84001.93001.930073,400
Feb 13, 20231.70001.92801.70001.86001.8600172,800
Feb 10, 20231.80001.88001.67001.68001.6800184,100
Feb 09, 20231.98002.04401.80001.82001.8200227,400
Feb 08, 20232.01002.05001.96001.96001.960070,100
Feb 07, 20232.06002.12002.01002.04002.0400109,100
Feb 06, 20232.00002.12002.00002.04002.040088,300
Feb 03, 20232.12002.14002.01002.01002.010089,700
Feb 02, 20232.15002.15002.07002.12002.1200107,800
Feb 01, 20232.10002.15002.05002.14002.140089,800
Jan 31, 20232.08002.14002.03002.08002.080085,900
Jan 30, 20232.13002.16002.07002.07002.070084,700
Jan 27, 20232.14002.17002.06002.17002.1700187,800
Jan 26, 20232.10002.16002.09002.13002.130050,900
Jan 25, 20232.10002.11502.05402.09002.090028,500
Jan 24, 20232.16002.17002.12002.13502.135050,400
Jan 23, 20232.14002.17502.13002.15002.1500188,800
Jan 20, 20232.11002.15002.01002.12002.120069,800
Jan 19, 20232.00002.07001.86002.06002.0600107,300
Jan 18, 20232.20002.20002.02002.03002.030088,400
Jan 17, 20232.22002.22002.15002.17502.175080,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...