1.47
price down icon0.68%   -0.01
after-market  After Hours:  1.47 
loading

Xunlei Ltd ADR Stock (XNET) Price History

The historical daily chart and data for Xunlei Ltd ADR stock (XNET), show that the latest closing stock price as of April 17, 2024, is $1.47.
  • Xunlei Ltd ADR all-time high stock price is $27.00, occurred on November 24, 2017.
  • The lowest Xunlei Ltd ADR stock price recorded was $0.845 on October 31, 2022. Since then, Xunlei Ltd ADR's stock price has risen over 73.96% to $1.47 now.
  • The 52-week high stock price for XNET is $2.09, representing a 42.18% increase from the current share price, occurred on June 28, 2023.
  • The 52-week low stock price for XNET is $1.28, indicating a -12.93% decrease from the current share price, occurred on May 25, 2023.
  • The closing price of Xunlei Ltd ADR (XNET) stock in the beginning of 2023 was $2.04. The stock closed the year at $1.82, a loss of over -10.78% for the year.
The table below shows more information about XNET historical price data:
Date High Low High - Low Volume % Change
Apr 17, 2024 $1.49 $1.47 $0.015 62,346.0 -0.68%
Apr 16, 2024 $1.49 $1.46 $0.0297 27,366.0 -0.67%
Apr 15, 2024 $1.51 $1.49 $0.025 63,456.0 -0.33%
Apr 12, 2024 $1.53 $1.48 $0.05 47,194.0 -2.29%
Apr 11, 2024 $1.54 $1.51 $0.03 62,426.0 +0.66%
Apr 10, 2024 $1.54 $1.50 $0.0398 78,145.0 +1.33%
Apr 09, 2024 $1.51 $1.50 $0.015 71,790.0 +0.00%
Apr 08, 2024 $1.51 $1.49 $0.025 38,536.0 -0.66%
Apr 05, 2024 $1.51 $1.48 $0.0281 43,810.0 +0.33%
Apr 04, 2024 $1.51 $1.47 $0.04 68,153.0 +1.35%
Apr 03, 2024 $1.51 $1.47 $0.04 43,317.0 -1.66%
Apr 02, 2024 $1.52 $1.49 $0.03 56,529.0 -0.66%
Apr 01, 2024 $1.54 $1.47 $0.07 53,619.0 +2.01%
Mar 28, 2024 $1.52 $1.47 $0.0514 30,235.0 +0.20%
Mar 27, 2024 $1.51 $1.46 $0.05 32,794.0 +0.48%
Mar 26, 2024 $1.50 $1.47 $0.0299 38,558.0 +0.68%
Mar 25, 2024 $1.53 $1.46 $0.0703 85,643.0 -0.68%
Mar 22, 2024 $1.49 $1.45 $0.04 48,203.0 +0.00%
Mar 21, 2024 $1.52 $1.46 $0.06 51,210.0 -2.03%
Mar 20, 2024 $1.53 $1.45 $0.08 93,340.0 +2.76%
Mar 19, 2024 $1.50 $1.45 $0.05 88,588.0 -2.00%

Xunlei Ltd ADR Stock (XNET) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Xunlei Ltd ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XNET shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xunlei Ltd ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.

Xunlei Ltd ADR Stock (XNET) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $1.54 $1.46 $0.08 779,033.0 -1.34%
Mar, 2024 $1.68 $1.45 $0.2286 1,356,228.0 +0.25%
Feb, 2024 $1.54 $1.45 $0.09 981,222.0 -1.57%
Jan, 2024 $1.65 $1.45 $0.20 1,346,230.0 -6.79%

Xunlei Ltd ADR Stock (XNET) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.76 $1.46 $0.30 2,142,093.0 +6.93%
Nov, 2023 $1.67 $1.36 $0.31 1,176,868.0 +6.69%
Oct, 2023 $1.73 $1.38 $0.352 802,559.0 -12.35%
Sep, 2023 $1.76 $1.60 $0.16 1,088,655.0 -6.90%
Aug, 2023 $2.05 $1.61 $0.44 1,535,786.0 -15.12%
Jul, 2023 $2.09 $1.82 $0.27 1,538,156.0 +3.54%
Jun, 2023 $2.09 $1.34 $0.75 8,867,890.0 +47.76%
May, 2023 $1.74 $1.28 $0.46 1,377,334.0 -15.19%
Apr, 2023 $1.86 $1.53 $0.33 1,165,482.0 -14.13%
Mar, 2023 $2.02 $1.75 $0.27 1,764,431.0 +3.95%
Feb, 2023 $2.15 $1.67 $0.48 1,851,614.0 -14.90%
Jan, 2023 $2.23 $1.84 $0.385 2,137,767.0 +14.29%

Xunlei Ltd ADR Stock (XNET) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $2.16 $1.77 $0.39 2,437,029.0 -3.19%
Nov, 2022 $1.93 $0.9601 $0.9699 6,731,632.0 +89.50%
Oct, 2022 $1.43 $0.845 $0.585 2,282,344.0 -28.63%
Sep, 2022 $1.66 $1.34 $0.315 1,558,634.0 -13.66%
Aug, 2022 $1.83 $1.33 $0.50 3,522,980.0 -4.73%
Jul, 2022 $1.84 $1.54 $0.30 2,125,310.0 +6.96%
Jun, 2022 $1.67 $1.18 $0.49 4,037,744.0 +25.40%
May, 2022 $1.48 $1.08 $0.40 4,312,800.0 -9.35%
Apr, 2022 $1.97 $1.30 $0.67 2,713,087.0 -21.02%
Mar, 2022 $1.89 $1.12 $0.7699 7,987,907.0 +2.92%
Feb, 2022 $1.91 $1.61 $0.30 2,847,590.0 -5.52%
Jan, 2022 $2.06 $1.61 $0.45 4,911,351.0 -9.95%
$16.44
price down icon 2.89%
$8.58
price down icon 1.27%
advertising_agencies ADV
$4.26
price up icon 1.19%
advertising_agencies IAS
$9.37
price down icon 1.68%
$34.05
price up icon 1.19%
advertising_agencies ZD
$50.23
price down icon 1.61%
Cap:     |  Volume (24h):