Xunlei Ltd Adr (XNET) Historical Stock Data
4.37 ↓0.14 (-3.00%)
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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.54 | 4.37 | ↓$0.18 (-3.85%) | 4.36 | 4.69 | 114.18K |
| 2025-05-08 | 4.38 | 4.50 | ↑$0.12 (2.74%) | 4.30 | 4.51 | 161.37K |
| 2025-05-07 | 4.41 | 4.31 | ↓$0.10 (-2.27%) | 4.25 | 4.45 | 126.46K |
| 2025-05-06 | 4.37 | 4.47 | ↑$0.10 (2.29%) | 4.32 | 4.54 | 97.52K |
| 2025-05-05 | 4.43 | 4.38 | ↓$0.05 (-1.10%) | 4.37 | 4.50 | 123.68K |
| 2025-05-02 | 4.32 | 4.51 | ↑$0.19 (4.40%) | 4.29 | 4.52 | 217.96K |
| 2025-05-01 | 4.22 | 4.20 | ↓$0.02 (-0.47%) | 4.09 | 4.28 | 189.02K |
| 2025-04-30 | 4.13 | 4.22 | ↑$0.09 (2.18%) | 4.08 | 4.23 | 141.19K |
| 2025-04-29 | 4.37 | 4.17 | ↓$0.20 (-4.58%) | 4.11 | 4.40 | 304.70K |
| 2025-04-28 | 4.37 | 4.43 | ↑$0.06 (1.37%) | 4.36 | 4.70 | 895.64K |
| 2025-04-25 | 4.00 | 3.88 | ↓$0.12 (-2.98%) | 3.80 | 4.00 | 245.44K |
| 2025-04-24 | 3.86 | 4.08 | ↑$0.22 (5.70%) | 3.86 | 4.10 | 136.88K |
| 2025-04-23 | 3.90 | 3.87 | ↓$0.03 (-0.77%) | 3.85 | 4.13 | 382.09K |
| 2025-04-22 | 3.72 | 3.81 | ↑$0.09 (2.42%) | 3.64 | 3.81 | 185.90K |
| 2025-04-21 | 3.72 | 3.60 | ↓$0.12 (-3.23%) | 3.60 | 3.83 | 129.04K |
| 2025-04-17 | 3.55 | 3.70 | ↑$0.15 (4.23%) | 3.52 | 3.73 | 197.81K |
| 2025-04-16 | 3.53 | 3.51 | ↓$0.02 (-0.57%) | 3.38 | 3.58 | 290.91K |
| 2025-04-15 | 3.57 | 3.63 | ↑$0.06 (1.74%) | 3.56 | 3.68 | 117.05K |
| 2025-04-14 | 3.40 | 3.57 | ↑$0.17 (5.00%) | 3.39 | 3.59 | 364.01K |
| 2025-04-11 | 3.16 | 3.34 | ↑$0.18 (5.70%) | 3.05 | 3.36 | 308.90K |
| 2025-04-10 | 3.18 | 3.13 | ↓$0.05 (-1.57%) | 3.03 | 3.25 | 608.51K |
| 2025-04-09 | 3.00 | 3.19 | ↑$0.19 (6.33%) | 2.83 | 3.25 | 883.50K |
| 2025-04-08 | 3.30 | 3.02 | ↓$0.28 (-8.48%) | 2.97 | 3.40 | 746.40K |
| 2025-04-07 | 3.11 | 3.22 | ↑$0.11 (3.54%) | 3.05 | 3.66 | 1.16M |
| 2025-04-04 | 3.78 | 3.44 | ↓$0.34 (-8.99%) | 3.35 | 3.90 | 1.45M |
| 2025-04-03 | 4.40 | 4.15 | ↓$0.25 (-5.68%) | 4.15 | 4.52 | 454.01K |
| 2025-04-02 | 4.54 | 4.62 | ↑$0.08 (1.76%) | 4.44 | 4.68 | 338.81K |
| 2025-04-01 | 4.49 | 4.70 | ↑$0.21 (4.68%) | 4.40 | 4.73 | 249.98K |
| 2025-03-31 | 4.47 | 4.49 | ↑$0.02 (0.45%) | 4.36 | 4.59 | 411.21K |
| 2025-03-28 | 4.54 | 4.45 | ↓$0.09 (-1.98%) | 4.40 | 4.69 | 345.92K |
Create an account or log in to view more rows.
$XNET we back boys
$XNET Bull trap
$XNET bag holders for life club
$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