XNET - Xunlei Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20193.453.583.423.553.55200,483
Jan 15, 20193.483.573.433.463.46515,300
Jan 14, 20193.433.613.383.483.48248,100
Jan 11, 20193.443.473.363.463.46367,900
Jan 10, 20193.553.553.423.443.44232,400
Jan 09, 20193.603.673.573.573.57209,700
Jan 08, 20193.603.623.433.583.58224,400
Jan 07, 20193.553.693.533.603.60353,300
Jan 04, 20193.463.543.463.503.50312,500
Jan 03, 20193.563.643.373.383.38289,000
Jan 02, 20193.363.743.363.683.68257,000
Dec 31, 20183.663.693.393.403.40350,600
Dec 28, 20183.493.673.463.603.60340,100
Dec 27, 20183.513.573.413.503.50491,500
Dec 26, 20183.713.803.513.523.52448,700
Dec 24, 20183.513.803.513.703.70238,500
Dec 21, 20183.903.903.533.533.53646,800
Dec 20, 20184.054.113.873.883.88289,500
Dec 19, 20184.124.394.004.054.05247,700
Dec 18, 20184.334.384.104.144.14307,000
Dec 17, 20184.324.504.254.294.29275,600
Dec 14, 20184.504.744.394.404.40438,900
Dec 13, 20184.664.714.454.554.55329,900
Dec 12, 20184.734.874.634.654.65144,700
Dec 11, 20184.874.954.644.684.68225,000
Dec 10, 20185.015.084.804.834.83160,900
Dec 07, 20185.085.094.864.904.90151,100
Dec 06, 20184.865.244.725.155.15271,000
Dec 04, 20185.125.244.974.984.98295,500
Dec 03, 20185.215.244.905.135.13376,400
Nov 30, 20184.895.114.875.085.08194,200
Nov 29, 20184.784.994.724.894.89185,800
Nov 28, 20184.734.854.674.804.80370,300
Nov 27, 20184.854.944.574.664.66363,000
Nov 26, 20185.135.154.844.844.84275,000
Nov 23, 20185.095.285.085.085.0880,300
Nov 21, 20185.105.295.075.135.13344,000
Nov 20, 20185.195.194.875.065.06470,700
Nov 19, 20185.555.555.255.305.30230,200
Nov 16, 20185.405.655.355.545.54273,500
Nov 15, 20185.635.635.315.435.43815,400
Nov 14, 20185.906.175.185.595.591,303,900
Nov 13, 20186.406.506.236.406.401,001,400
Nov 12, 20186.566.576.296.376.37415,300
Nov 09, 20186.566.606.426.576.57372,800
Nov 08, 20186.576.736.486.666.66241,300
Nov 07, 20186.446.596.386.586.58190,800
Nov 06, 20186.196.476.196.416.41187,800
Nov 05, 20186.346.435.976.216.21294,500
Nov 02, 20186.516.566.316.376.37394,300
Nov 01, 20186.056.385.966.386.38390,800
Oct 31, 20186.106.195.956.056.05263,300
Oct 30, 20185.706.065.706.016.01300,000
Oct 29, 20185.986.065.645.695.69266,100
Oct 26, 20185.856.115.816.006.00280,500
Oct 25, 20185.825.985.765.975.97483,700
Oct 24, 20185.895.915.775.785.78307,200
Oct 23, 20185.795.995.715.905.90286,700
Oct 22, 20185.856.075.856.026.02419,500
Oct 19, 20185.596.055.525.745.74581,800
Oct 18, 20185.865.965.665.755.75485,400
Oct 17, 20186.016.055.845.915.91279,800
Oct 16, 20185.816.105.815.985.98305,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...