Xunlei Ltd (XNET)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 3.13 | -0.25 | -7.40 | 3.4 | 3.44 | 3.02 | 316696 |
| 1740094500 | 3.38 | -0.02 | -0.59 | 3.42 | 3.53 | 3.13 | 311049 |
| 1740008100 | 3.4 | -0.07 | -2.02 | 3.49 | 3.54 | 3.35 | 126911 |
| 1739921700 | 3.47 | -0.08 | -2.25 | 3.69 | 3.69 | 3.35 | 560921 |
| 1739576100 | 3.55 | 0.41 | 13.06 | 3.23 | 3.58 | 3.23 | 602580 |
| 1739489700 | 3.14 | -0.06 | -1.88 | 3.19 | 3.3 | 3.08 | 250615 |
| 1739403300 | 3.2 | 0.07 | 2.24 | 3.0099999 | 3.29 | 2.98 | 255914 |
| 1739316900 | 3.13 | -0.1 | -3.10 | 3.18 | 3.27 | 2.8801 | 288740 |
| 1739230500 | 3.23 | 0.25 | 8.39 | 3.0099999 | 3.31 | 2.95 | 610509 |
| 1738971300 | 2.98 | 0.22 | 7.97 | 2.89 | 3.1 | 2.7599999 | 537306 |
| 1738884900 | 2.7599999 | 0.21 | 8.24 | 2.56 | 2.7799999 | 2.56 | 212876 |
| 1738798500 | 2.55 | -0.02 | -0.78 | 2.56 | 2.57 | 2.5 | 83749 |
| 1738712100 | 2.57 | 0.06 | 2.39 | 2.55 | 2.6702 | 2.5 | 123677 |
| 1738625700 | 2.5099999 | 0.03 | 1.21 | 2.42 | 2.59 | 2.42 | 73499 |
| 1738366500 | 2.48 | -0.12 | -4.62 | 2.62 | 2.62 | 2.3301 | 250442 |
| 1738280100 | 2.6 | -0.05 | -1.89 | 2.63 | 2.74 | 2.56 | 211333 |
| 1738193700 | 2.65 | -0.02 | -0.75 | 2.67 | 2.739 | 2.5 | 218244 |
| 1738107300 | 2.67 | 0.15 | 5.95 | 2.62 | 2.7 | 2.5 | 514315 |
| 1738020900 | 2.52 | 0.17 | 7.23 | 2.24 | 2.5699 | 2.24 | 532708 |
| 1737761700 | 2.35 | 0.2 | 9.30 | 2.15 | 2.38 | 2.15 | 570080 |
| 1737675300 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1737588900 | 2.15 | 0.05 | 2.38 | 2.06 | 2.18 | 2.06 | 93390 |
| 1737502500 | 2.1 | -0.02 | -0.94 | 2.1418 | 2.15 | 2.05 | 98235 |
| 1737156900 | 2.12 | 0.03 | 1.44 | 2.1 | 2.16 | 2.0506 | 98646 |
| 1737070500 | 2.09 | 0.02 | 0.97 | 2.07 | 2.12 | 2.05 | 51208 |
| 1736984100 | 2.07 | 0.05 | 2.48 | 2.0099999 | 2.0873 | 1.99 | 30401 |
| 1736897700 | 2.02 | 0.06 | 3.06 | 1.99 | 2.0699 | 1.99 | 101360 |
| 1736811300 | 1.96 | -0.02 | -1.01 | 2.0099999 | 2.0099999 | 1.9001 | 95099 |
| 1736552100 | 1.98 | -0.12 | -5.71 | 2.08 | 2.09 | 1.91 | 82390 |
| 1736379300 | 2.1 | -0.01 | -0.47 | 2.065 | 2.13 | 2.05 | 86965 |
| 1736292900 | 2.11 | -0.05 | -2.31 | 2.1399 | 2.165 | 2.09 | 74873 |
| 1736206500 | 2.16 | 0.11 | 5.37 | 2.05 | 2.16 | 2.05 | 170822 |
| 1735947300 | 2.05 | -0.05 | -2.38 | 2.1 | 2.1 | 2.05 | 88590 |
| 1735860900 | 2.1 | 0.11 | 5.53 | 2.0825 | 2.15 | 2.04 | 102880 |
| 1735688100 | 1.99 | -0.14 | -6.57 | 2.11 | 2.13 | 1.99 | 141370 |
| 1735601700 | 2.13 | 0.07 | 3.40 | 2.07 | 2.15 | 2.06 | 340590 |
| 1735342500 | 2.06 | -0.04 | -1.90 | 2.1 | 2.11 | 2.0299999 | 67324 |
| 1735256100 | 2.1 | 0.09 | 4.48 | 1.99 | 2.1 | 1.99 | 104116 |
| 1735077840 | 2.0099999 | 0.06 | 3.08 | 1.96 | 2.0235 | 1.946 | 103275 |
| 1734996900 | 1.95 | -0.04 | -2.01 | 1.97 | 1.99 | 1.95 | 71966 |
| 1734737700 | 1.99 | 0 | 0.00 | 1.97 | 2.0019999 | 1.9205 | 134915 |
| 1734651300 | 1.99 | -0.03 | -1.49 | 2.0106 | 2.1 | 1.9674 | 142590 |
| 1734564900 | 2.02 | -0.05 | -2.42 | 2.08 | 2.08 | 1.952 | 104300 |
| 1734478500 | 2.07 | -0.09 | -4.17 | 2.1599 | 2.1599 | 2.0299999 | 118823 |
| 1734392100 | 2.16 | 0.07 | 3.10 | 2.1 | 2.21 | 2.1 | 276248 |
| 1734132900 | 2.095 | -0.02 | -0.71 | 2.0408 | 2.12 | 2.04 | 120260 |
| 1734046500 | 2.11 | -0.03 | -1.40 | 2.12 | 2.17 | 2.11 | 104616 |
| 1733960100 | 2.14 | 0.02 | 0.94 | 2.12 | 2.1549999 | 2.07 | 88454 |
| 1733873700 | 2.12 | -0.07 | -3.20 | 2.1349999 | 2.165 | 2.05 | 137181 |
| 1733787300 | 2.19 | 0.12 | 5.80 | 2.1382 | 2.21 | 2.09 | 364034 |
| 1733528100 | 2.07 | 0.01 | 0.49 | 2.07 | 2.12 | 2 | 182124 |
| 1733441700 | 2.06 | -0.04 | -1.90 | 2.09 | 2.11 | 2.04 | 151960 |
| 1733355300 | 2.1 | 0.08 | 3.96 | 2.065 | 2.11 | 2.05 | 150028 |
| 1733268900 | 2.02 | -0.12 | -5.61 | 2.11 | 2.18 | 1.98 | 163949 |
| 1733182500 | 2.14 | 0.17 | 8.35 | 2 | 2.15 | 1.9409 | 236191 |
| 1732917840 | 1.975 | 0.03 | 1.28 | 1.9649 | 1.99 | 1.9405 | 37466 |
| 1732750500 | 1.95 | 0.06 | 3.17 | 1.9 | 2 | 1.9 | 145230 |
| 1732664100 | 1.89 | 0 | 0.00 | 1.9 | 1.952 | 1.885 | 113848 |
| 1732577700 | 1.89 | 0.02 | 1.07 | 1.85 | 1.93 | 1.832 | 167842 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
