QQQ   361.26 (+0.83%)
AAPL   173.75 (+1.48%)
MSFT   321.80 (+1.92%)
META   306.82 (+2.20%)
GOOGL   134.17 (+2.53%)
AMZN   129.46 (+1.84%)
TSLA   251.60 (+0.55%)
NVDA   447.82 (+2.95%)
NIO   8.79 (-2.77%)
BABA   86.53 (-0.24%)
AMD   103.27 (+0.44%)
T   14.67 (-2.33%)
F   12.31 (-0.97%)
MU   67.96 (-0.10%)
CGC   0.74 (-6.35%)
GE   108.79 (-1.59%)
DIS   81.67 (+0.76%)
AMC   8.16 (+2.00%)
PFE   33.94 (+2.32%)
PYPL   58.56 (+0.17%)
NFLX   380.33 (+0.72%)
QQQ   361.26 (+0.83%)
AAPL   173.75 (+1.48%)
MSFT   321.80 (+1.92%)
META   306.82 (+2.20%)
GOOGL   134.17 (+2.53%)
AMZN   129.46 (+1.84%)
TSLA   251.60 (+0.55%)
NVDA   447.82 (+2.95%)
NIO   8.79 (-2.77%)
BABA   86.53 (-0.24%)
AMD   103.27 (+0.44%)
T   14.67 (-2.33%)
F   12.31 (-0.97%)
MU   67.96 (-0.10%)
CGC   0.74 (-6.35%)
GE   108.79 (-1.59%)
DIS   81.67 (+0.76%)
AMC   8.16 (+2.00%)
PFE   33.94 (+2.32%)
PYPL   58.56 (+0.17%)
NFLX   380.33 (+0.72%)
QQQ   361.26 (+0.83%)
AAPL   173.75 (+1.48%)
MSFT   321.80 (+1.92%)
META   306.82 (+2.20%)
GOOGL   134.17 (+2.53%)
AMZN   129.46 (+1.84%)
TSLA   251.60 (+0.55%)
NVDA   447.82 (+2.95%)
NIO   8.79 (-2.77%)
BABA   86.53 (-0.24%)
AMD   103.27 (+0.44%)
T   14.67 (-2.33%)
F   12.31 (-0.97%)
MU   67.96 (-0.10%)
CGC   0.74 (-6.35%)
GE   108.79 (-1.59%)
DIS   81.67 (+0.76%)
AMC   8.16 (+2.00%)
PFE   33.94 (+2.32%)
PYPL   58.56 (+0.17%)
NFLX   380.33 (+0.72%)
QQQ   361.26 (+0.83%)
AAPL   173.75 (+1.48%)
MSFT   321.80 (+1.92%)
META   306.82 (+2.20%)
GOOGL   134.17 (+2.53%)
AMZN   129.46 (+1.84%)
TSLA   251.60 (+0.55%)
NVDA   447.82 (+2.95%)
NIO   8.79 (-2.77%)
BABA   86.53 (-0.24%)
AMD   103.27 (+0.44%)
T   14.67 (-2.33%)
F   12.31 (-0.97%)
MU   67.96 (-0.10%)
CGC   0.74 (-6.35%)
GE   108.79 (-1.59%)
DIS   81.67 (+0.76%)
AMC   8.16 (+2.00%)
PFE   33.94 (+2.32%)
PYPL   58.56 (+0.17%)
NFLX   380.33 (+0.72%)
NASDAQ:XNET

Xunlei (XNET) Stock Chart & Stock Price History

$1.63
+0.01 (+0.62%)
(As of 10/2/2023 ET)
Compare
Today's Range
$1.60
▼
$1.65
50-Day Range
$1.60
▼
$2.05
52-Week Range
$0.85
▼
$2.23
Volume
46,552 shs
Average Volume
114,001 shs
Market Capitalization
$107.31 million
P/E Ratio
6.79
Dividend Yield
N/A
Price Target
N/A
ProfileChartCompetitorsEarningsFinancialsInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial Media

Xunlei Stock Price Performance

5 Day
Performance
+1.87%
1 Month
Performance
-2.98%
3 Month
Performance
-17.68%
6 Month
Performance
-11.41%
Year-To-Date
Performance
-10.44%
1 Year
Performance
+17.27%
Receive XNET Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Xunlei and its competitors with MarketBeat's FREE daily newsletter


XNET Stock Chart for Monday, October, 2, 2023

XNET Chart by TradingView

Xunlei Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/02/2023$1.62$1.63
+0.62%		$1.65$1.6046,552 shs$107.31 million
09/29/2023$1.63$1.62
-0.61%		$1.67$1.6237,315 shs$106.66 million
09/28/2023$1.60$1.63
+1.87%		$1.64$1.6015,017 shs$107.32 million
09/27/2023$1.60$1.60$1.62$1.6032,057 shs$105.34 million
09/26/2023$1.62$1.60
-1.23%		$1.64$1.6026,609 shs$105.34 million
09/25/2023$1.65$1.62
-1.81%		$1.65$1.6035,794 shs$106.66 million
09/22/2023$1.65$1.65
-0.01%		$1.67$1.6415,779 shs$108.63 million
09/21/2023$1.65$1.65$1.66$1.6122,677 shs$108.64 million
09/20/2023$1.71$1.65
-3.51%		$1.74$1.6448,047 shs$108.64 million
09/19/2023$1.71$1.71$1.72$1.6797,915 shs$112.59 million
09/18/2023$1.72$1.71
-0.58%		$1.71$1.6559,211 shs$112.58 million
09/15/2023$1.62$1.72
+6.17%		$1.72$1.60164,048 shs$113.25 million
09/14/2023$1.64$1.62
-1.22%		$1.65$1.6130,504 shs$106.66 million
09/13/2023$1.62$1.64
+1.23%		$1.67$1.6292,672 shs$107.97 million
09/12/2023$1.66$1.62
-2.16%		$1.69$1.6116,942 shs$106.66 million
09/11/2023$1.62$1.66
+2.20%		$1.70$1.6342,236 shs$109.01 million
09/08/2023$1.63$1.62
-0.61%		$1.66$1.6158,076 shs$106.66 million
09/07/2023$1.67$1.63
-2.40%		$1.68$1.6139,946 shs$107.31 million
09/06/2023$1.71$1.67
-2.34%		$1.75$1.6752,782 shs$109.95 million
09/05/2023$1.68$1.71
+1.79%		$1.73$1.6794,199 shs$112.59 million
09/04/2023$1.68$1.68$1.76$1.66107,200 shs$110.61 million
09/01/2023$1.74$1.68
-3.45%		$1.76$1.66106,884 shs$110.61 million
08/31/2023$1.76$1.74
-1.14%		$1.78$1.7329,882 shs$114.56 million
08/30/2023$1.72$1.76
+2.33%		$1.79$1.7141,697 shs$115.88 million
08/29/2023$1.70$1.72
+1.18%		$1.84$1.72107,540 shs$113.25 million
08/28/2023$1.70$1.70$1.75$1.6949,577 shs$111.93 million
08/25/2023$1.69$1.70
+0.58%		$1.70$1.6528,319 shs$111.93 million
08/24/2023$1.73$1.69
-2.30%		$1.73$1.6651,280 shs$111.28 million
08/23/2023$1.74$1.73
-0.57%		$1.76$1.7130,098 shs$113.90 million
08/22/2023$1.68$1.74
+3.57%		$1.75$1.6993,640 shs$114.56 million
08/21/2023$1.66$1.68
+1.20%		$1.70$1.6169,932 shs$110.61 million
08/18/2023$1.65$1.66
+0.61%		$1.68$1.6346,882 shs$107.49 million
08/17/2023$1.78$1.65
-7.04%		$1.76$1.65157,490 shs$106.85 million
08/16/2023$1.74$1.78
+2.01%		$1.83$1.7262,802 shs$114.93 million
08/15/2023$1.88$1.74
-7.45%		$1.88$1.61191,444 shs$112.67 million
08/14/2023$1.92$1.88
-2.08%		$1.92$1.8455,578 shs$121.73 million
08/11/2023$1.86$1.92
+3.23%		$1.96$1.8054,016 shs$124.32 million
08/10/2023$1.88$1.86
-1.06%		$1.92$1.8537,010 shs$120.44 million
08/09/2023$1.83$1.88
+2.73%		$1.89$1.8174,126 shs$121.73 million
08/08/2023$1.84$1.83
-0.54%		$1.87$1.7664,226 shs$118.49 million
08/07/2023$1.91$1.84
-3.66%		$1.90$1.8071,291 shs$119.14 million
08/04/2023$1.94$1.91
-1.55%		$1.96$1.8757,508 shs$123.67 million
08/03/2023$1.97$1.94
-1.52%		$2.01$1.9482,833 shs$125.62 million
08/02/2023$2.03$1.97
-2.96%		$2.02$1.9540,613 shs$127.56 million
08/01/2023$2.05$2.03
-0.98%		$2.05$1.9937,900 shs$131.44 million
07/31/2023$2.01$2.05
+1.99%		$2.06$2.0180,109 shs$132.74 million
07/28/2023$1.94$2.01
+3.61%		$2.03$1.93138,826 shs$130.15 million
07/27/2023$1.99$1.94
-2.51%		$2.00$1.9459,768 shs$128.22 million
07/26/2023$1.95$1.99
+2.05%		$1.99$1.9345,861 shs$128.85 million
07/25/2023$2.01$1.95
-2.99%		$2.04$1.9261,091 shs$126.26 million
07/24/2023$1.99$2.01
+1.01%		$2.03$1.9482,783 shs$130.15 million
07/21/2023$2.00$2.00$2.02$1.9652,517 shs$129.50 million
07/20/2023$1.96$2.00
+2.04%		$2.01$1.9753,181 shs$129.50 million
07/19/2023$2.01$1.96
-2.49%		$2.03$1.9670,550 shs$126.91 million
07/18/2023$1.99$2.01
+1.01%		$2.03$1.9893,695 shs$130.15 million
07/17/2023$2.01$1.99
-1.00%		$2.03$1.9836,741 shs$128.85 million
07/14/2023$2.05$2.01
-1.71%		$2.04$1.9842,265 shs$130.15 million
07/13/2023$1.96$2.05
+4.34%		$2.05$2.0073,955 shs$132.42 million
07/12/2023$1.92$1.96
+2.08%		$2.00$1.9370,852 shs$126.91 million
07/11/2023$1.90$1.92
+1.05%		$1.96$1.8965,530 shs$124.32 million
07/10/2023$1.98$1.90
-4.04%		$1.98$1.82187,877 shs$123.03 million
07/07/2023$1.97$1.98
+0.51%		$2.05$1.8682,888 shs$128.21 million
07/06/2023$1.98$1.97
-0.51%		$1.99$1.86106,619 shs$127.56 million
07/05/2023$1.99$1.98
-0.50%		$2.02$1.8990,922 shs$128.21 million
07/04/2023$1.99$1.99$2.09$1.9941,725 shs$128.85 million
07/03/2023$1.98$1.99
+0.51%		$2.09$1.9941,725 shs$128.85 million

Related Companies:
This page (NASDAQ:XNET) was last updated on 10/2/2023 by MarketBeat.com Staff

My Account -