Free Trial

Xunlei (XNET) Stock Chart & Stock Price History

→ “This will be one of the biggest revolutions ever.” - NVIDIA CEO (From Behind the Markets) (Ad)
Free XNET Stock Alerts
$1.81
+0.06 (+3.43%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Xunlei Stock Price Performance

5 Day
Performance
+3.43%
1 Month
Performance
+16.77%
3 Month
Performance
+19.08%
6 Month
Performance
+16.77%
Year-To-Date
Performance
+11.73%
1 Year
Performance
+32.12%
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

Ad Behind the Markets
“This will be one of the biggest revolutions ever.” - NVIDIA CEO
NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.
A new breakthrough tech could add up to $20 trillion to the U.S. economy.

XNET Stock Chart for Saturday, June, 1, 2024

XNET Chart by TradingView

Xunlei Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.71$1.81
+5.85%		$1.88$1.7662,823 shs$116.53 million
05/30/2024$1.83$1.71
-6.56%		$1.81$1.7141,647 shs$110.09 million
05/29/2024$1.75$1.83
+4.57%		$1.84$1.6732,264 shs$117.82 million
05/28/2024$1.75$1.75$1.76$1.6961,409 shs$112.66 million
05/27/2024$1.75$1.75$1.77$1.6448,100 shs$112.67 million
05/24/2024$1.71$1.75
+2.34%		$1.77$1.6448,126 shs$112.67 million
05/23/2024$1.88$1.71
-9.04%		$1.90$1.68207,356 shs$110.08 million
05/22/2024$1.92$1.88
-2.08%		$1.95$1.8364,644 shs$121.03 million
05/21/2024$1.88$1.92
+2.13%		$1.97$1.82104,033 shs$123.61 million
05/20/2024$1.75$1.88
+7.43%		$1.89$1.70218,002 shs$121.03 million
05/17/2024$1.70$1.75
+3.24%		$1.76$1.7194,267 shs$112.67 million
05/16/2024$1.72$1.70
-1.45%		$1.77$1.65170,762 shs$109.12 million
05/15/2024$1.72$1.72$1.75$1.6959,692 shs$110.73 million
05/14/2024$1.72$1.72$1.74$1.6593,083 shs$110.73 million
05/13/2024$1.65$1.72
+4.24%		$1.78$1.64151,820 shs$110.73 million
05/10/2024$1.62$1.65
+1.85%		$1.68$1.6043,655 shs$106.22 million
05/09/2024$1.63$1.62
-0.61%		$1.67$1.5357,547 shs$104.29 million
05/08/2024$1.62$1.63
+0.62%		$1.67$1.6153,842 shs$104.29 million
05/07/2024$1.61$1.62
+0.62%		$1.65$1.6053,065 shs$104.30 million
05/06/2024$1.65$1.61
-2.42%		$1.69$1.6153,492 shs$103.65 million
05/03/2024$1.62$1.65
+1.85%		$1.68$1.6152,716 shs$104.82 million
05/02/2024$1.55$1.62
+4.52%		$1.64$1.5991,918 shs$104.83 million
05/01/2024$1.55$1.55$1.63$1.5464,141 shs$100.30 million
04/30/2024$1.64$1.55
-5.49%		$1.63$1.5057,177 shs$100.30 million
04/29/2024$1.57$1.64
+4.46%		$1.65$1.5665,591 shs$106.12 million
04/26/2024$1.56$1.57
+0.64%		$1.60$1.5658,517 shs$101.60 million
04/25/2024$1.56$1.56$1.58$1.5446,682 shs$100.95 million
04/24/2024$1.56$1.56$1.58$1.5438,656 shs$100.94 million
04/23/2024$1.48$1.56
+5.41%		$1.62$1.4760,654 shs$100.95 million
04/22/2024$1.48$1.48$1.51$1.4643,057 shs$95.77 million
04/19/2024$1.47$1.48
+0.68%		$1.48$1.4635,273 shs$95.77 million
04/18/2024$1.47$1.47$1.49$1.4776,807 shs$95.12 million
04/17/2024$1.48$1.47
-0.68%		$1.49$1.4762,346 shs$95.12 million
04/16/2024$1.48$1.48$1.49$1.4627,366 shs$95.77 million
04/15/2024$1.50$1.48
-1.00%		$1.52$1.4863,456 shs$95.77 million
04/12/2024$1.53$1.50
-2.29%		$1.53$1.4847,194 shs$96.74 million
04/11/2024$1.52$1.53
+0.66%		$1.54$1.5162,426 shs$99.00 million
04/10/2024$1.50$1.52
+1.33%		$1.54$1.5078,145 shs$98.35 million
04/09/2024$1.49$1.50
+0.67%		$1.52$1.5071,294 shs$97.07 million
04/08/2024$1.51$1.49
-1.32%		$1.52$1.4938,849 shs$96.42 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$1.51$1.51
+0.33%		$1.51$1.4843,810 shs$97.71 million
04/04/2024$1.48$1.51
+1.69%		$1.51$1.4768,153 shs$97.39 million
04/03/2024$1.50$1.48
-1.33%		$1.51$1.4743,317 shs$95.77 million
04/02/2024$1.52$1.50
-1.32%		$1.52$1.4956,529 shs$97.07 million
04/01/2024$1.49$1.52
+2.01%		$1.54$1.4753,619 shs$98.36 million
03/29/2024$1.49$1.49$1.52$1.4730,235 shs$96.42 million
03/28/2024$1.49$1.49
+0.20%		$1.52$1.4730,235 shs$96.42 million
03/27/2024$1.48$1.49
+0.48%		$1.51$1.4632,794 shs$96.23 million
03/26/2024$1.47$1.48
+0.68%		$1.50$1.4738,558 shs$95.77 million
03/25/2024$1.48$1.47
-0.68%		$1.53$1.4685,643 shs$96.02 million
03/22/2024$1.48$1.48$1.49$1.4548,135 shs$96.67 million
03/21/2024$1.51$1.48
-2.03%		$1.52$1.4651,210 shs$96.67 million
03/20/2024$1.47$1.51
+2.76%		$1.53$1.4593,225 shs$98.67 million
03/19/2024$1.51$1.47
-2.65%		$1.50$1.4588,588 shs$96.02 million
03/18/2024$1.52$1.51
-0.33%		$1.53$1.45120,648 shs$98.63 million
03/15/2024$1.54$1.52
-1.59%		$1.56$1.5056,356 shs$98.96 million
03/14/2024$1.63$1.54
-5.55%		$1.67$1.52128,795 shs$100.56 million
03/13/2024$1.60$1.63
+1.87%		$1.68$1.6090,656 shs$106.47 million
03/12/2024$1.54$1.60
+3.90%		$1.64$1.56104,931 shs$104.51 million
03/11/2024$1.49$1.54
+3.36%		$1.58$1.48119,028 shs$100.59 million
03/08/2024$1.48$1.49
+0.68%		$1.51$1.4833,653 shs$97.33 million
03/07/2024$1.47$1.48
+0.68%		$1.51$1.4661,842 shs$96.67 million
03/06/2024$1.47$1.47$1.51$1.4732,488 shs$96.02 million
03/05/2024$1.47$1.47$1.49$1.4558,862 shs$96.02 million
03/04/2024$1.52$1.47
-3.29%		$1.52$1.4541,267 shs$96.02 million
03/01/2024$1.49$1.52
+2.27%		$1.53$1.4939,239 shs$99.29 million
02/29/2024$1.48$1.49
+0.43%		$1.51$1.4827,941 shs$97.09 million

Related Companies:
This page (NASDAQ:XNET) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets