XNET - Xunlei Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20185.905.925.705.805.80342,300
Oct 12, 20185.716.225.685.945.94590,200
Oct 11, 20185.295.735.295.575.57615,200
Oct 10, 20185.555.705.455.465.46478,500
Oct 09, 20185.955.955.525.595.59540,100
Oct 08, 20186.246.245.805.975.97506,300
Oct 05, 20186.256.475.926.416.41731,600
Oct 04, 20186.816.846.226.256.25525,800
Oct 03, 20186.607.006.606.866.86933,900
Oct 02, 20187.157.156.516.526.52710,000
Oct 01, 20187.257.507.187.227.22297,200
Sep 28, 20187.417.587.107.267.26650,000
Sep 27, 20187.847.897.547.577.57526,400
Sep 26, 20188.058.107.647.797.79640,100
Sep 25, 20188.308.418.018.058.05257,300
Sep 24, 20188.288.488.158.258.25208,300
Sep 21, 20188.668.758.318.378.37186,400
Sep 20, 20188.458.708.328.578.57274,900
Sep 19, 20188.398.448.198.388.38279,600
Sep 18, 20189.169.318.128.178.17854,900
Sep 17, 20189.439.669.109.169.16342,200
Sep 14, 20189.279.298.979.169.16204,700
Sep 13, 20189.099.358.929.189.18313,000
Sep 12, 20188.828.988.468.988.98285,800
Sep 11, 20188.728.838.388.828.82408,200
Sep 10, 20188.979.108.748.818.81207,100
Sep 07, 20188.909.208.889.079.07190,700
Sep 06, 20189.029.158.718.948.94363,100
Sep 05, 20189.599.598.889.069.06343,300
Sep 04, 20189.559.709.239.629.62272,300
Aug 31, 20189.839.839.369.529.52342,300
Aug 30, 201810.0010.139.899.929.92169,700
Aug 29, 201810.0110.109.8110.0610.06248,300
Aug 28, 20189.9510.219.9310.0210.02432,900
Aug 27, 20189.6010.029.5110.0110.01604,100
Aug 24, 20189.449.759.299.459.45344,900
Aug 23, 20189.249.459.159.379.37427,500
Aug 22, 20189.039.299.039.299.29407,400
Aug 21, 20188.779.108.779.019.01519,500
Aug 20, 20188.618.908.568.688.68493,600
Aug 17, 20188.518.778.308.608.60405,100
Aug 16, 20188.618.908.338.658.65638,900
Aug 15, 20188.308.597.348.558.552,119,000
Aug 14, 201810.0910.108.408.608.601,864,800
Aug 13, 201810.2410.309.9910.1610.16178,800
Aug 10, 201810.2710.4610.1210.2610.26185,600
Aug 09, 201810.0810.4810.0810.3410.34285,400
Aug 08, 201810.0010.229.8810.0410.04423,300
Aug 07, 201810.2910.359.939.949.94520,900
Aug 06, 201810.3510.359.9810.2210.22541,100
Aug 03, 201810.6610.8210.3210.4210.42220,500
Aug 02, 201810.4510.699.8810.6310.63636,900
Aug 01, 201810.5410.9010.4910.6210.62328,700
Jul 31, 201810.5910.8210.1810.5410.54385,500
Jul 30, 201810.9211.0510.4810.5310.53483,200
Jul 27, 201811.4311.4310.8511.0111.01683,600
Jul 26, 201811.7911.7911.2311.4211.42318,200
Jul 25, 201811.3411.8611.3411.8211.82247,600
Jul 24, 201811.6011.8011.2311.3811.38364,200
Jul 23, 201811.7011.8011.5011.5211.52213,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...