NasdaqGS - Delayed Quote USD

Xunlei Limited (XNET)

6.13
+0.25
+(4.25%)
At close: June 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20256.186.606.036.136.131,061,000
Jun 6, 20255.955.955.765.885.88247,700
Jun 5, 20256.006.005.705.875.87449,700
Jun 4, 20255.936.035.676.016.01731,900
Jun 3, 20255.705.895.585.815.81649,400
Jun 2, 20255.485.785.365.535.53545,700
May 30, 20256.266.295.455.615.611,568,500
May 29, 20256.707.196.266.366.361,572,300
May 28, 20256.076.635.846.576.571,632,100
May 27, 20255.906.375.835.985.981,396,000
May 23, 20255.325.795.295.735.73613,400
May 22, 20255.695.785.315.335.33772,100
May 21, 20255.665.835.385.815.81927,400
May 20, 20255.255.855.145.805.801,179,600
May 19, 20254.835.204.805.155.15515,000
May 16, 20254.794.944.774.784.78150,800
May 15, 20254.474.804.404.794.79199,400
May 14, 20254.714.764.564.604.60206,600
May 13, 20254.654.754.604.694.69166,700
May 12, 20254.564.764.494.694.69401,600
May 9, 20254.544.684.364.364.36114,600
May 8, 20254.384.514.304.504.50163,100
May 7, 20254.414.454.254.314.31126,600
May 6, 20254.374.544.324.474.4799,000
May 5, 20254.424.514.364.384.38926,500
May 2, 20254.324.524.294.514.51219,300
May 1, 20254.224.284.094.204.20189,200
Apr 30, 20254.134.244.084.224.22141,400
Apr 29, 20254.374.404.114.174.17359,900
Apr 28, 20254.374.704.364.434.43895,700
Apr 25, 20254.004.003.803.883.88245,400
Apr 24, 20253.864.103.864.084.08137,900
Apr 23, 20253.904.133.843.873.87382,500
Apr 22, 20253.723.813.633.813.81186,900
Apr 21, 20253.723.833.603.603.60129,900
Apr 17, 20253.553.733.513.703.70197,900
Apr 16, 20253.533.583.383.513.511,146,400
Apr 15, 20253.573.683.563.633.63117,400
Apr 14, 20253.403.593.393.573.57364,000
Apr 11, 20253.163.363.053.343.34310,900
Apr 10, 20253.183.253.033.133.13608,600
Apr 9, 20253.003.252.833.193.19896,000
Apr 8, 20253.303.402.973.023.02748,100
Apr 7, 20253.053.663.053.223.221,157,100
Apr 4, 20253.783.903.353.443.441,448,400
Apr 3, 20254.404.524.154.154.15479,300
Apr 2, 20254.544.684.444.624.62344,000
Apr 1, 20254.494.734.404.704.70250,900
Mar 31, 20254.354.594.354.494.49411,300
Mar 28, 20254.544.694.394.454.45348,000
Mar 27, 20254.684.774.524.624.62333,100
Mar 26, 20254.794.874.564.614.61542,600
Mar 25, 20254.955.124.774.774.77463,100
Mar 24, 20255.125.395.055.055.05747,700
Mar 21, 20254.895.164.865.105.10620,300
Mar 20, 20255.085.184.765.075.07888,500
Mar 19, 20254.465.304.285.115.111,922,100
Mar 18, 20254.684.754.394.484.481,391,200
Mar 17, 20254.804.854.524.654.65588,100
Mar 14, 20255.065.194.344.594.59906,100
Mar 13, 20254.755.154.424.854.85940,100
Mar 12, 20255.465.464.784.914.91947,600
Mar 11, 20254.705.524.705.135.132,755,900
Mar 10, 20254.984.984.344.544.542,228,400
Mar 7, 20254.054.623.904.504.50989,800
Mar 6, 20254.434.433.934.004.001,759,100
Mar 5, 20253.984.453.974.254.251,538,900
Mar 4, 20253.603.973.463.783.78583,200
Mar 3, 20253.864.203.563.573.571,080,500
Feb 28, 20253.883.963.413.863.862,897,600
Feb 27, 20254.744.803.623.763.7649,080,300
Feb 26, 20252.892.952.792.902.9089,000
Feb 25, 20252.963.092.642.772.77401,800
Feb 24, 20253.043.102.703.043.04344,500
Feb 21, 20253.403.443.023.133.13318,800
Feb 20, 20253.423.533.133.383.38332,300
Feb 19, 20253.493.543.353.403.40126,900
Feb 18, 20253.693.753.353.473.47703,800
Feb 14, 20253.233.583.233.553.55603,900
Feb 13, 20253.193.303.083.143.14250,600
Feb 12, 20253.003.292.983.203.20272,600
Feb 11, 20253.193.272.883.133.13288,700
Feb 10, 20253.013.312.953.233.23615,200
Feb 7, 20252.923.102.762.982.98583,000
Feb 6, 20252.562.782.562.762.76212,900
Feb 5, 20252.562.572.502.552.5583,700
Feb 4, 20252.532.672.502.572.57129,000
Feb 3, 20252.372.592.332.512.5192,100
Jan 31, 20252.622.622.332.482.48250,400
Jan 30, 20252.632.742.562.602.60217,600
Jan 29, 20252.672.742.502.652.65218,200
Jan 28, 20252.622.702.502.672.67519,500
Jan 27, 20252.242.572.242.522.52534,100
Jan 24, 20252.152.382.152.352.35571,100
Jan 23, 20252.142.192.102.152.1579,200
Jan 22, 20252.062.182.062.152.1593,400
Jan 21, 20252.152.152.052.102.10100,700
Jan 17, 20252.102.162.052.122.1298,600
Jan 16, 20252.072.122.052.092.0951,200
Jan 15, 20252.012.091.992.072.0730,400
Jan 14, 20252.022.072.002.022.02101,400
Jan 13, 20252.012.011.901.961.9695,100
Jan 10, 20252.072.091.911.981.9883,400
Jan 8, 20252.072.132.052.102.1089,100
Jan 7, 20252.132.162.092.112.1178,500
Jan 6, 20252.052.162.052.162.16170,800
Jan 3, 20252.072.102.052.052.0597,500
Jan 2, 20252.042.152.042.102.10103,800
Dec 31, 20242.112.131.991.991.99141,400
Dec 30, 20242.092.152.062.132.13347,500
Dec 27, 20242.092.112.032.062.0668,400
Dec 26, 20241.992.101.992.102.10104,100
Dec 24, 20241.962.021.952.012.01103,300
Dec 23, 20241.971.991.951.951.9572,000
Dec 20, 20241.952.001.921.991.99145,300
Dec 19, 20242.022.101.971.991.99143,100
Dec 18, 20242.072.071.952.022.02104,500
Dec 17, 20242.152.162.032.072.07122,300
Dec 16, 20242.082.212.082.162.16280,700
Dec 13, 20242.112.122.042.102.10120,700
Dec 12, 20242.122.172.112.112.11104,600
Dec 11, 20242.122.152.072.142.1491,000
Dec 10, 20242.132.162.052.122.12139,000
Dec 9, 20242.162.212.092.192.19380,900
Dec 6, 20242.072.122.002.072.07183,000
Dec 5, 20242.092.112.042.062.06152,000
Dec 4, 20242.062.112.052.102.10152,800
Dec 3, 20242.132.181.982.022.02168,600
Dec 2, 20242.002.151.942.142.14245,500
Nov 29, 20241.951.991.941.981.9841,200
Nov 27, 20241.902.001.901.951.95145,200
Nov 26, 20241.891.951.881.891.89114,700
Nov 25, 20241.851.931.831.891.89167,800
Nov 22, 20241.841.921.831.871.87130,600
Nov 21, 20241.871.921.861.861.8660,000
Nov 20, 20241.951.981.891.901.90124,800
Nov 19, 20241.841.971.841.951.9577,200
Nov 18, 20241.821.901.821.841.84106,900
Nov 15, 20241.941.941.821.841.84193,200
Nov 14, 20242.022.031.861.961.96241,600
Nov 13, 20242.132.172.102.112.11106,100
Nov 12, 20242.122.172.102.102.1099,500
Nov 11, 20242.102.242.102.202.20346,800
Nov 8, 20242.062.112.012.072.0789,600
Nov 7, 20242.052.162.032.152.15190,800
Nov 6, 20241.902.011.902.002.0040,600
Nov 5, 20241.962.031.891.941.94157,900
Nov 4, 20241.911.971.911.911.9143,100
Nov 1, 20242.062.091.911.911.9150,000
Oct 31, 20242.082.082.012.032.0325,100
Oct 30, 20242.092.122.052.082.0871,300
Oct 29, 20242.052.172.052.112.11137,500
Oct 28, 20242.042.082.032.062.0698,700
Oct 25, 20242.062.122.042.042.04109,600
Oct 24, 20242.022.091.982.062.06145,500
Oct 23, 20242.002.061.962.042.04109,500
Oct 22, 20241.972.081.952.002.00103,700
Oct 21, 20241.981.981.911.981.9876,200
Oct 18, 20241.982.151.982.002.00253,700
Oct 17, 20241.921.971.861.901.9086,900
Oct 16, 20241.881.971.861.941.94143,600
Oct 15, 20241.951.951.841.871.87144,200
Oct 14, 20242.012.051.932.022.02132,000
Oct 11, 20241.972.061.932.022.0287,000
Oct 10, 20241.981.981.831.971.97204,200
Oct 9, 20242.052.071.902.002.00299,600
Oct 8, 20242.222.252.072.092.09271,500
Oct 7, 20242.212.412.182.402.40526,100
Oct 4, 20242.142.192.022.182.18305,600
Oct 3, 20242.062.142.002.132.13170,900
Oct 2, 20241.902.221.902.182.18897,100
Oct 1, 20241.881.901.761.851.85119,500
Sep 30, 20241.901.951.811.851.85398,800
Sep 27, 20241.791.901.761.831.83194,800
Sep 26, 20241.741.751.661.741.74191,600
Sep 25, 20241.611.681.611.651.6536,200
Sep 24, 20241.631.651.591.641.64128,000
Sep 23, 20241.561.571.531.571.5746,100
Sep 20, 20241.631.631.511.541.5458,200
Sep 19, 20241.611.651.601.611.6165,100
Sep 18, 20241.621.651.611.631.6334,100
Sep 17, 20241.631.631.591.621.6240,600
Sep 16, 20241.581.591.571.581.5824,000
Sep 13, 20241.561.591.551.581.5836,400
Sep 12, 20241.561.611.561.571.5724,700
Sep 11, 20241.551.581.511.541.5428,600
Sep 10, 20241.511.571.511.541.5428,700
Sep 9, 20241.511.561.511.521.5252,500
Sep 6, 20241.571.571.541.551.5531,300
Sep 5, 20241.571.571.551.551.5512,800
Sep 4, 20241.581.581.551.571.5725,800
Sep 3, 20241.621.621.511.581.58102,600
Aug 30, 20241.641.661.611.631.6331,400
Aug 29, 20241.601.651.581.641.6429,400
Aug 28, 20241.621.621.571.591.5927,700
Aug 27, 20241.591.631.581.631.6333,400
Aug 26, 20241.631.651.601.611.6126,100
Aug 23, 20241.611.651.601.651.6517,500
Aug 22, 20241.621.631.611.621.6221,900
Aug 21, 20241.671.691.611.611.6128,900
Aug 20, 20241.671.731.641.681.6851,100
Aug 19, 20241.581.681.581.681.6854,100
Aug 16, 20241.621.621.581.611.6164,400
Aug 15, 20241.621.621.551.611.6134,300
Aug 14, 20241.571.601.561.601.6019,200
Aug 13, 20241.591.621.571.591.5946,000
Aug 12, 20241.611.621.581.601.6025,000
Aug 9, 20241.611.621.591.601.6023,000
Aug 8, 20241.551.601.551.601.6018,900
Aug 7, 20241.561.611.551.551.5539,700
Aug 6, 20241.591.591.461.551.55229,700
Aug 5, 20241.631.631.561.601.6083,600
Aug 2, 20241.661.671.641.641.6423,300
Aug 1, 20241.691.711.661.661.6637,200
Jul 31, 20241.741.741.691.721.7222,900
Jul 30, 20241.701.731.661.671.6730,100
Jul 29, 20241.661.711.651.701.7033,700
Jul 26, 20241.671.691.631.661.6670,300
Jul 25, 20241.671.711.671.671.6732,000
Jul 24, 20241.721.751.681.681.6850,300
Jul 23, 20241.691.751.691.721.7227,700
Jul 22, 20241.691.731.631.721.7266,200
Jul 19, 20241.671.701.671.671.679,600
Jul 18, 20241.651.731.651.701.7035,600
Jul 17, 20241.631.721.621.651.6565,500
Jul 16, 20241.661.661.561.621.62291,400
Jul 15, 20241.811.821.601.651.65244,300
Jul 12, 20241.791.831.781.801.8052,900
Jul 11, 20241.831.861.721.791.7971,900
Jul 10, 20241.851.881.841.861.8622,700
Jul 9, 20241.761.841.761.831.8344,800
Jul 8, 20241.751.791.751.781.7848,300
Jul 5, 20241.711.751.691.751.7546,500
Jul 3, 20241.671.721.671.711.7192,000
Jul 2, 20241.651.681.641.681.6854,000
Jul 1, 20241.681.731.651.651.6535,900
Jun 28, 20241.711.711.681.681.6833,500
Jun 27, 20241.691.751.691.711.7158,000
Jun 26, 20241.711.751.661.741.7452,100
Jun 25, 20241.741.741.711.721.7234,700
Jun 24, 20241.761.801.741.751.7543,800
Jun 21, 20241.711.781.701.781.7862,100
Jun 20, 20241.671.771.671.751.7589,400
Jun 18, 20241.741.761.701.701.7068,000
Jun 17, 20241.761.811.711.761.7676,900
Jun 14, 20241.821.821.701.711.7145,000
Jun 13, 20241.811.871.731.791.7998,200
Jun 12, 20241.901.901.811.841.8447,300
Jun 11, 20241.881.911.831.851.8576,200
Jun 10, 20241.921.921.851.851.8559,100

Related Tickers

AVPTW AvePoint, Inc.
7.97
+1.14%
 
CORZW Core Scientific, Inc.
6.87
+6.84%
 
SANG Sangoma Technologies Corporation
5.72
-0.35%
 
CINT CI&T Inc.
5.85
-0.17%
 
ALLT Allot Ltd.
8.95
+0.11%
 
VHC VirnetX Holding Corporation
9.90
-13.08%
 
TUYA Tuya Inc.
2.8500
+4.01%
 
AVDX AvidXchange Holdings, Inc.
9.79
-0.10%
 
EVCM EverCommerce Inc.
10.30
+0.39%
 
MQ Marqeta, Inc.
5.41
-1.10%