Xunlei Ltd Adr (XNET) Historical Stock Data
1.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XNET is up 0.27% a day on average. There have been 16 days where Xunlei Ltd Adr closed green and 14 days where XNET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.95 | 1.99 | ↑$0.04 (2.05%) | 1.92 | 2.00 | 145.28K |
| 2024-12-19 | 2.02 | 1.99 | ↓$0.03 (-1.49%) | 1.97 | 2.10 | 143.02K |
| 2024-12-18 | 2.07 | 2.02 | ↓$0.05 (-2.42%) | 1.95 | 2.07 | 103.99K |
| 2024-12-17 | 2.15 | 2.07 | ↓$0.08 (-3.72%) | 2.03 | 2.16 | 122.30K |
| 2024-12-16 | 2.08 | 2.16 | ↑$0.08 (3.85%) | 2.08 | 2.21 | 275.52K |
| 2024-12-13 | 2.11 | 2.10 | ↓$0.01 (-0.71%) | 2.04 | 2.12 | 120.69K |
| 2024-12-12 | 2.12 | 2.11 | ↓$0.01 (-0.47%) | 2.11 | 2.17 | 104.60K |
| 2024-12-11 | 2.12 | 2.14 | ↑$0.02 (0.94%) | 2.07 | 2.16 | 89.98K |
| 2024-12-10 | 2.13 | 2.12 | ↓$0.01 (-0.47%) | 2.07 | 2.17 | 138.80K |
| 2024-12-09 | 2.16 | 2.19 | ↑$0.03 (1.39%) | 2.10 | 2.21 | 380.84K |
| 2024-12-06 | 2.07 | 2.07 | ↑$0.00 (0.00%) | 2.02 | 2.12 | 182.87K |
| 2024-12-05 | 2.09 | 2.06 | ↓$0.03 (-1.44%) | 2.05 | 2.11 | 151.57K |
| 2024-12-04 | 2.06 | 2.10 | ↑$0.04 (1.94%) | 2.05 | 2.11 | 152.74K |
| 2024-12-03 | 2.13 | 2.02 | ↓$0.11 (-5.16%) | 1.98 | 2.18 | 168.62K |
| 2024-12-02 | 2.00 | 2.14 | ↑$0.14 (7.00%) | 1.94 | 2.15 | 245.45K |
| 2024-11-29 | 1.95 | 1.98 | ↑$0.03 (1.28%) | 1.94 | 1.99 | 41.14K |
| 2024-11-27 | 1.90 | 1.95 | ↑$0.05 (2.63%) | 1.90 | 2.00 | 145.22K |
| 2024-11-26 | 1.89 | 1.89 | ↑$0.00 (0.00%) | 1.89 | 1.95 | 114.64K |
| 2024-11-25 | 1.85 | 1.89 | ↑$0.04 (2.16%) | 1.83 | 1.93 | 167.07K |
| 2024-11-22 | 1.84 | 1.87 | ↑$0.03 (1.63%) | 1.83 | 1.92 | 130.57K |
| 2024-11-21 | 1.87 | 1.86 | ↓$0.01 (-0.53%) | 1.86 | 1.92 | 60.03K |
| 2024-11-20 | 1.95 | 1.90 | ↓$0.05 (-2.56%) | 1.89 | 1.98 | 124.87K |
| 2024-11-19 | 1.84 | 1.95 | ↑$0.11 (5.98%) | 1.84 | 1.97 | 77.06K |
| 2024-11-18 | 1.82 | 1.84 | ↑$0.02 (1.10%) | 1.82 | 1.90 | 106.85K |
| 2024-11-15 | 1.94 | 1.84 | ↓$0.10 (-5.15%) | 1.82 | 1.94 | 193.23K |
| 2024-11-14 | 2.02 | 1.96 | ↓$0.06 (-3.07%) | 1.86 | 2.02 | 241.57K |
| 2024-11-13 | 2.13 | 2.11 | ↓$0.02 (-0.94%) | 2.10 | 2.17 | 98.80K |
| 2024-11-12 | 2.12 | 2.10 | ↓$0.02 (-0.94%) | 2.10 | 2.17 | 99.49K |
| 2024-11-11 | 2.10 | 2.20 | ↑$0.10 (4.76%) | 2.10 | 2.24 | 344.60K |
| 2024-11-08 | 2.06 | 2.07 | ↑$0.01 (0.49%) | 2.01 | 2.11 | 89.60K |
Create an account or log in to view more rows.
$XNET love cooking these little bears on here
$XNET Waiting waiting waiting — you know for what !!! Announcement!!!
$XNET Markets about as efficient as a retirement home
$XNET f this stock
$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?