Australia markets closed

Xunlei Limited (XNET)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.7800+0.0600 (+3.49%)
At close: 04:00PM EDT
1.8000 +0.02 (+1.12%)
After hours: 05:11PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20241.71001.78001.70001.78001.780062,100
20 June 20241.67001.77001.67001.75001.750089,400
18 June 20241.74001.76001.70001.70001.700068,000
17 June 20241.76001.81001.71001.76001.760076,900
14 June 20241.82001.82001.70001.71001.710045,000
13 June 20241.81001.87001.73001.79001.790098,200
12 June 20241.90001.90001.81001.84201.842047,300
11 June 20241.88001.91001.83001.85001.850076,200
10 June 20241.92001.92001.85001.85001.850059,100
07 June 20241.92001.93001.88001.91501.915041,800
06 June 20241.95001.95001.92001.92001.920068,700
05 June 20241.79001.98001.79001.97001.9700169,400
04 June 20241.82001.86201.75001.78001.7800177,700
03 June 20241.84001.87001.76001.81001.810064,900
31 May 20241.77001.88001.75501.81001.810062,800
30 May 20241.78001.83001.75001.75001.750041,600
29 May 20241.67001.84001.67001.83001.830032,300
28 May 20241.76001.76001.69001.75001.750061,400
24 May 20241.74001.77001.64001.75001.750048,100
23 May 20241.88001.89801.68001.71001.7100207,300
22 May 20241.91001.95001.83001.88001.880064,600
21 May 20241.87001.97001.82101.92001.9200104,500
20 May 20241.70001.89001.70001.88001.8800220,500
17 May 20241.73001.76001.71001.75001.750094,300
16 May 20241.65001.77001.65001.69501.6950170,800
15 May 20241.73001.75001.69001.72001.720059,700
14 May 20241.69001.75001.65201.74001.740093,100
13 May 20241.65001.78001.64001.72001.7200151,900
10 May 20241.60001.68001.60001.65001.650043,700
09 May 20241.53001.67001.53001.62001.620057,500
08 May 20241.61001.67001.61001.63001.630053,800
07 May 20241.65001.65001.60001.62001.620053,100
06 May 20241.69001.69001.61001.61001.610053,500
03 May 20241.64001.68001.61001.65001.650052,700
02 May 20241.63001.64201.59001.62001.620096,900
01 May 20241.57001.63001.54001.55001.550064,100
30 Apr 20241.61301.65001.50001.53001.530057,200
29 Apr 20241.56001.65001.56001.64001.640065,600
26 Apr 20241.60001.60001.55501.57001.570058,500
25 Apr 20241.58001.58001.54001.56001.560046,700
24 Apr 20241.54001.58001.54001.56001.560038,700
23 Apr 20241.47001.62001.47001.56001.560060,700
22 Apr 20241.46001.51001.46001.48001.480043,100
19 Apr 20241.47001.48001.46001.48001.480035,300
18 Apr 20241.49001.49001.47001.47001.470076,800
17 Apr 20241.48001.48501.47001.47001.470062,300
16 Apr 20241.46001.49001.46001.48001.480027,400
15 Apr 20241.49001.51501.49001.49001.490063,500
12 Apr 20241.52001.53001.48001.49501.495047,200
11 Apr 20241.52301.54001.51001.53001.530062,400
10 Apr 20241.50001.54001.50001.52001.520078,100
09 Apr 20241.50001.51501.50001.50001.500072,300
08 Apr 20241.49001.51501.49001.49001.490038,800
05 Apr 20241.49001.51001.48201.51001.510043,800
04 Apr 20241.48001.51001.47001.50501.505068,200
03 Apr 20241.51001.51001.47001.48501.485043,300
02 Apr 20241.52001.52001.49001.51001.510056,500
01 Apr 20241.50001.54001.47001.52001.520053,600
28 Mar 20241.50001.52101.47001.49001.490030,200
27 Mar 20241.46001.51001.46001.48701.487032,800
26 Mar 20241.47001.50001.47001.48001.480038,600
25 Mar 20241.46001.53001.46001.47001.470085,600
22 Mar 20241.49001.49001.45001.48001.480048,200
21 Mar 20241.52001.52001.46001.48001.480052,200
20 Mar 20241.47001.53001.45001.51101.511093,300
19 Mar 20241.50001.50001.45001.47001.470089,000
18 Mar 20241.51201.54001.45001.50001.5000121,100
15 Mar 20241.53001.56001.50001.51501.515056,400
14 Mar 20241.64001.67001.52101.54001.5400128,800
13 Mar 20241.60001.67901.60001.63001.630091,000
12 Mar 20241.56001.64001.56001.63001.6300104,900
11 Mar 20241.48001.58001.48001.54001.5400119,000
08 Mar 20241.47501.51301.47501.49001.490033,700
07 Mar 20241.47001.51001.46001.48001.480061,800
06 Mar 20241.47001.51001.47001.48001.480032,500
05 Mar 20241.46001.49001.45001.47001.470058,900
04 Mar 20241.51801.52001.45001.47001.470041,200
01 Mar 20241.51001.53001.49001.52001.520039,200
29 Feb 20241.48001.51001.48001.48601.486027,900
28 Feb 20241.48001.52001.48001.48001.480046,200
27 Feb 20241.48001.54001.48001.51001.510046,900
26 Feb 20241.47001.50001.47001.50001.500048,400
23 Feb 20241.47001.50001.47001.49001.490052,800
22 Feb 20241.50001.50001.47301.48501.485048,800
21 Feb 20241.47001.50001.47001.49001.490038,100
20 Feb 20241.46001.50001.45701.47001.470034,000
16 Feb 20241.46001.50001.45001.49001.490041,800
15 Feb 20241.47401.49001.45001.47001.4700104,800
14 Feb 20241.45001.49001.45001.48001.480048,800
13 Feb 20241.48001.48101.46001.46801.468062,000
12 Feb 20241.50001.51501.48001.49001.490075,300
09 Feb 20241.47001.50001.47001.49001.490025,500
08 Feb 20241.47001.49001.45001.47001.470071,300
07 Feb 20241.48001.49001.47001.49001.490037,500
06 Feb 20241.48001.52001.47001.47501.475066,000
05 Feb 20241.48001.48801.46001.46001.460034,600
02 Feb 20241.51001.51001.48001.48001.480038,100
01 Feb 20241.50001.52001.49001.49001.490033,200
31 Jan 20241.49001.52901.49001.51001.510017,300
30 Jan 20241.51001.51001.49001.50001.500012,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...