Xunlei Ltd Adr (XNET) Historical Stock Data
1.55 ↑0.02 (1.28%)
As of May 1, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, XNET is up 0.02% a day on average. There have been 15 days where Xunlei Ltd Adr closed green and 15 days where XNET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1.61 | 1.55 | ↓$0.06 (-3.93%) | 1.54 | 1.63 | 64.07K |
| 2024-04-30 | 1.61 | 1.53 | ↓$0.08 (-5.14%) | 1.50 | 1.61 | 56.43K |
| 2024-04-29 | 1.59 | 1.64 | ↑$0.05 (3.11%) | 1.58 | 1.65 | 64.59K |
| 2024-04-26 | 1.58 | 1.57 | ↓$0.01 (-0.64%) | 1.56 | 1.60 | 58.43K |
| 2024-04-25 | 1.56 | 1.56 | ↓$0.00 (-0.06%) | 1.54 | 1.58 | 46.59K |
| 2024-04-24 | 1.58 | 1.56 | ↓$0.02 (-1.27%) | 1.55 | 1.58 | 38.51K |
| 2024-04-23 | 1.48 | 1.56 | ↑$0.08 (5.15%) | 1.48 | 1.62 | 60.65K |
| 2024-04-22 | 1.46 | 1.48 | ↑$0.02 (1.37%) | 1.46 | 1.50 | 43.06K |
| 2024-04-19 | 1.47 | 1.48 | ↑$0.01 (0.68%) | 1.46 | 1.48 | 35.27K |
| 2024-04-18 | 1.48 | 1.47 | ↓$0.01 (-0.34%) | 1.47 | 1.49 | 76.80K |
| 2024-04-17 | 1.48 | 1.47 | ↓$0.01 (-0.68%) | 1.47 | 1.49 | 62.35K |
| 2024-04-16 | 1.48 | 1.48 | ↑$0.00 (0.03%) | 1.46 | 1.49 | 27.23K |
| 2024-04-15 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.49 | 1.52 | 63.43K |
| 2024-04-12 | 1.52 | 1.50 | ↓$0.02 (-1.64%) | 1.48 | 1.53 | 47.19K |
| 2024-04-11 | 1.52 | 1.53 | ↑$0.01 (0.47%) | 1.51 | 1.54 | 62.43K |
| 2024-04-10 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.50 | 1.54 | 78.08K |
| 2024-04-09 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.52 | 71.25K |
| 2024-04-08 | 1.49 | 1.49 | ↑$0.00 (0.00%) | 1.49 | 1.51 | 38.85K |
| 2024-04-05 | 1.49 | 1.51 | ↑$0.02 (1.34%) | 1.48 | 1.51 | 43.75K |
| 2024-04-04 | 1.48 | 1.51 | ↑$0.02 (1.69%) | 1.47 | 1.51 | 68.15K |
| 2024-04-03 | 1.51 | 1.49 | ↓$0.02 (-1.66%) | 1.47 | 1.51 | 43.31K |
| 2024-04-02 | 1.52 | 1.51 | ↓$0.01 (-0.66%) | 1.49 | 1.52 | 56.52K |
| 2024-04-01 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.47 | 1.54 | 53.62K |
| 2024-03-28 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.47 | 1.52 | 30.16K |
| 2024-03-27 | 1.46 | 1.49 | ↑$0.03 (1.86%) | 1.46 | 1.51 | 32.79K |
| 2024-03-26 | 1.49 | 1.48 | ↓$0.01 (-0.67%) | 1.48 | 1.50 | 38.45K |
| 2024-03-25 | 1.46 | 1.47 | ↑$0.01 (0.71%) | 1.46 | 1.53 | 85.64K |
| 2024-03-22 | 1.49 | 1.48 | ↓$0.01 (-0.67%) | 1.45 | 1.49 | 48.12K |
| 2024-03-21 | 1.52 | 1.48 | ↓$0.04 (-2.63%) | 1.46 | 1.52 | 51.21K |
| 2024-03-20 | 1.47 | 1.51 | ↑$0.04 (2.76%) | 1.45 | 1.53 | 93.34K |
Create an account or log in to view more rows.
$XNET Yolo
$XNET Overpower the algos!
$XNET MAY RIP TOMORROW
$XNET just go up
$XNET due for a spike!
$XNET where’s the WSB guys at? Still sleeping?
$XNET one of the poorest performed stocks for a big name.
$XNET it's true....
$XNET somebody knows something
$XNET bears haha