Quantcast
XNET

Xunlei Limited American Depositary Receipts Historical Stock Prices

$2.57
*  
0.08
3.02%
Get XNET Alerts
*Delayed - data as of Jun. 25, 2019  -  Find a broker to begin trading XNET now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    XNET Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-MAR-2019 TO 25-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.62 2.67 2.56 2.57 267,633
06/25/2019 2.62 2.67 2.56 2.57 267,633
06/24/2019 2.79 2.8 2.63 2.65 263,049
06/21/2019 2.78 2.84 2.745 2.76 513,204
06/20/2019 2.79 2.81 2.69 2.77 540,345
06/19/2019 2.66 2.77 2.5938 2.71 510,395
06/18/2019 2.6 2.705 2.5 2.63 924,552
06/17/2019 2.3 2.56 2.29 2.55 853,668
06/14/2019 2.15 2.3 2.15 2.29 827,305
06/13/2019 2.26 2.3 2.17 2.18 359,177
06/12/2019 2.16 2.27 2.16 2.25 198,025
06/11/2019 2.29 2.3 2.15 2.18 236,291
06/10/2019 2.22 2.3 2.22 2.26 386,079
06/07/2019 2.15 2.22 1.988 2.19 461,072
06/06/2019 2.28 2.32 2.06 2.14 624,774
06/05/2019 2.32 2.37 2.26 2.29 552,896
06/04/2019 2.28 2.38 2.28 2.32 1,046,710
06/03/2019 2.47 2.47 2.255 2.28 641,892
05/31/2019 2.47 2.5 2.39 2.41 281,704
05/30/2019 2.6 2.65 2.47 2.48 339,161
05/29/2019 2.62 2.68 2.58 2.61 155,160
05/28/2019 2.6 2.66 2.56 2.63 217,013
05/24/2019 2.61 2.66 2.56 2.6 164,700
05/23/2019 2.62 2.69 2.55 2.6 464,406
05/22/2019 2.83 2.83 2.61 2.62 719,900
05/21/2019 2.73 2.9089 2.65 2.86 570,033
05/20/2019 2.78 2.79 2.62 2.71 728,863
05/17/2019 3.1 3.11 2.81 2.86 1,098,059
05/16/2019 3.26 3.27 3.13 3.13 385,838
05/15/2019 3.22 3.25 3.16 3.22 444,338
05/14/2019 3.31 3.415 3.18 3.21 470,887
05/13/2019 3.34 3.34 3.13 3.28 587,868
05/10/2019 3.36 3.4427 3.29 3.34 343,866
05/09/2019 3.35 3.38 3.26 3.37 676,421
05/08/2019 3.43 3.49 3.335 3.39 517,273
05/07/2019 3.5 3.63 3.41 3.44 598,807
05/06/2019 3.41 3.55 3.38 3.52 342,422
05/03/2019 3.61 3.65 3.5 3.61 333,862
05/02/2019 3.54 3.5808 3.5 3.51 181,436
05/01/2019 3.49 3.55 3.44 3.54 289,807
04/30/2019 3.57 3.5782 3.43 3.5 1,257,903
04/29/2019 3.44 3.59 3.4 3.58 340,161
04/26/2019 3.46 3.47 3.38 3.47 336,974
04/25/2019 3.48 3.51 3.4165 3.47 237,498
04/24/2019 3.56 3.6 3.46 3.51 429,176
04/23/2019 3.51 3.655 3.48 3.61 1,113,512
04/22/2019 3.46 3.52 3.3832 3.52 246,782
04/18/2019 3.51 3.57 3.41 3.49 713,326
04/17/2019 3.41 3.57 3.41 3.55 1,244,767
04/16/2019 3.52 3.53 3.33 3.38 1,952,780
04/15/2019 3.78 3.8024 3.41 3.44 1,440,717
04/12/2019 3.8 3.87 3.76 3.79 396,839
04/11/2019 4.12 4.1201 3.8 3.8 1,179,884
04/10/2019 4.12 4.29 3.99 4.24 849,228
04/09/2019 3.96 4.31 3.9 4.13 1,088,091
04/08/2019 3.99 4 3.85 3.96 661,775
04/05/2019 4 4.135 3.96 3.99 553,500
04/04/2019 4.08 4.14 3.8704 3.95 982,938
04/03/2019 4.07 4.18 4.02 4.15 1,571,240
04/02/2019 4.18 4.3 3.96 3.98 2,759,731
04/01/2019 3.81 3.87 3.6673 3.69 1,108,640
03/29/2019 3.81 3.85 3.62 3.66 463,006
03/28/2019 3.55 3.78 3.5411 3.76 363,022
03/27/2019 3.6 3.6509 3.48 3.53 400,963
03/26/2019 3.68 3.77 3.57 3.61 307,928
03/25/2019 3.63 3.74 3.55 3.68 404,021
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio