Get the Stockscreener App
1.658
0.72%
-0.012
After Hours:
1.66
0.002
+0.12%
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 July 26, 2024, is $1.658.
- 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 96.21% to $1.658 now.
- The 52-week high stock price for XNET is $2.06, representing a 24.25% increase from the current share price, occurred on July 31, 2023.
- The 52-week low stock price for XNET is $1.36, indicating a -17.97% decrease from the current share price, occurred on November 02, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 26, 2024 | $1.69 | $1.63 | $0.064 | 70,297.0 | -0.72% |
| Jul 25, 2024 | $1.71 | $1.67 | $0.0403 | 31,965.0 | -0.89% |
| Jul 24, 2024 | $1.75 | $1.68 | $0.07 | 50,253.0 | -2.03% |
| Jul 23, 2024 | $1.75 | $1.69 | $0.06 | 27,738.0 | +0.00% |
| Jul 22, 2024 | $1.73 | $1.63 | $0.10 | 65,959.0 | +2.99% |
| Jul 19, 2024 | $1.70 | $1.67 | $0.03 | 9,553.0 | -1.47% |
| Jul 18, 2024 | $1.73 | $1.65 | $0.08 | 35,287.0 | +2.73% |
| Jul 17, 2024 | $1.72 | $1.62 | $0.1011 | 65,511.0 | +1.85% |
| Jul 16, 2024 | $1.66 | $1.56 | $0.10 | 291,393.0 | -1.82% |
| Jul 15, 2024 | $1.82 | $1.60 | $0.22 | 244,079.0 | -8.59% |
| Jul 12, 2024 | $1.83 | $1.78 | $0.05 | 52,857.0 | +0.84% |
| Jul 11, 2024 | $1.86 | $1.72 | $0.14 | 71,862.0 | -3.76% |
| Jul 10, 2024 | $1.88 | $1.84 | $0.04 | 22,733.0 | +1.92% |
| Jul 09, 2024 | $1.84 | $1.76 | $0.08 | 44,831.0 | +2.53% |
| Jul 08, 2024 | $1.79 | $1.75 | $0.04 | 48,277.0 | +1.71% |
| Jul 05, 2024 | $1.75 | $1.69 | $0.06 | 46,244.0 | +2.34% |
| Jul 03, 2024 | $1.72 | $1.67 | $0.05 | 92,016.0 | +1.79% |
| Jul 02, 2024 | $1.68 | $1.64 | $0.04 | 54,037.0 | +1.82% |
| Jul 01, 2024 | $1.73 | $1.65 | $0.08 | 35,856.0 | -1.79% |
| Jun 28, 2024 | $1.71 | $1.68 | $0.033 | 33,514.0 | -1.47% |
| Jun 27, 2024 | $1.75 | $1.69 | $0.0582 | 58,047.0 | -2.01% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $1.88 | $1.56 | $0.32 | 1,431,045.0 | -1.31% |
| Jun, 2024 | $1.98 | $1.66 | $0.3199 | 1,365,110.0 | -7.18% |
| May, 2024 | $1.97 | $1.53 | $0.44 | 1,880,320.0 | +18.27% |
| Apr, 2024 | $1.65 | $1.46 | $0.19 | 1,198,351.0 | +2.71% |
| 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% |
0.03%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):