2m 2m 2m 2m 2m 2m 2m
Xunlei Sp ADR-A (XNET)
NASDAQ
$4.87-$0.02 (-0.33%)
Price as of Jun 23, 2026 6:40 PM EDT- $323.4MMarket Cap
- 18.14%1-Year Change
- Software - InfrastructureIndustry
Xunlei Sp ADR-A (XNET)
$4.87-$0.02 (-0.33%)
- 1 Month-10.77%Low Price$4.66High Price$6.06
- 3 Months-16.84%Low Price$4.66High Price$6.76
- 1 Year+10.88%Low Price$4.05High Price$10.78
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/23/2026 | 4.87 | 5.08 | 4.83 | 4.89 | -3.74% | 291,655 |
06/22/2026 | 4.92 | 5.22 | 4.91 | 5.08 | +2.42% | 246,276 |
06/18/2026 | 4.94 | 5.03 | 4.82 | 4.96 | -0.40% | 3,719,173 |
06/17/2026 | 5.44 | 5.46 | 4.97 | 4.98 | -9.45% | 1,003,248 |
06/16/2026 | 5.35 | 5.53 | 5.25 | 5.50 | +3.38% | 525,640 |
06/15/2026 | 5.34 | 5.53 | 5.26 | 5.32 | +1.72% | 528,809 |
06/12/2026 | 5.19 | 5.33 | 5.04 | 5.23 | +1.16% | 350,496 |
06/11/2026 | 4.96 | 5.23 | 4.85 | 5.17 | +4.66% | 370,877 |
06/10/2026 | 4.80 | 5.15 | 4.80 | 4.94 | +0.61% | 420,493 |
06/09/2026 | 4.82 | 5.15 | 4.69 | 4.91 | +1.87% | 636,840 |
06/08/2026 | 4.68 | 4.91 | 4.61 | 4.82 | +3.43% | 277,629 |
06/05/2026 | 4.97 | 4.97 | 4.52 | 4.66 | -6.24% | 374,539 |
06/04/2026 | 4.93 | 5.00 | 4.82 | 4.97 | -0.20% | 282,748 |
06/03/2026 | 5.44 | 5.44 | 4.92 | 4.98 | -7.95% | 447,907 |
06/02/2026 | 5.90 | 5.91 | 5.41 | 5.41 | -9.53% | 424,820 |
06/01/2026 | 6.03 | 6.08 | 5.87 | 5.98 | -1.32% | 364,475 |
05/29/2026 | 5.98 | 6.08 | 5.68 | 6.06 | +2.19% | 348,210 |
05/28/2026 | 5.80 | 5.94 | 5.58 | 5.93 | +7.23% | 509,180 |
05/28/2026 |
$0.07 Earnings | |||||
05/27/2026 | 5.76 | 5.77 | 5.35 | 5.53 | -3.66% | 294,392 |
05/26/2026 | 5.60 | 5.87 | 5.51 | 5.74 | +4.74% | 254,365 |
05/22/2026 | 5.42 | 5.50 | 5.20 | 5.48 | +0.18% | 445,030 |
05/21/2026 | 5.64 | 5.67 | 5.47 | 5.47 | -2.84% | 174,102 |
05/20/2026 | 5.68 | 5.82 | 5.55 | 5.63 | -1.23% | 199,903 |
05/19/2026 | 5.80 | 5.83 | 5.67 | 5.70 | -2.40% | 151,509 |
05/18/2026 | 5.91 | 6.01 | 5.77 | 5.84 | -0.51% | 178,442 |
05/15/2026 | 6.05 | 6.10 | 5.86 | 5.87 | -5.78% | 80,334 |
05/14/2026 | 6.26 | 6.27 | 6.10 | 6.23 | -1.58% | 73,571 |
05/13/2026 | 6.03 | 6.35 | 5.87 | 6.33 | +6.39% | 206,287 |
05/12/2026 | 6.38 | 6.41 | 5.73 | 5.95 | -8.32% | 259,283 |
05/11/2026 | 6.39 | 6.53 | 6.27 | 6.49 | +1.56% | 142,365 |
05/08/2026 | 6.30 | 6.45 | 6.25 | 6.39 | +1.43% | 199,340 |
05/07/2026 | 6.32 | 6.41 | 6.18 | 6.30 | -0.47% | 106,384 |
05/06/2026 | 6.10 | 6.33 | 6.05 | 6.33 | +3.60% | 284,762 |
05/05/2026 | 6.26 | 6.26 | 6.03 | 6.11 | -1.93% | 129,187 |
05/04/2026 | 6.18 | 6.40 | 6.18 | 6.23 | +0.81% | 99,181 |
05/01/2026 | 6.09 | 6.21 | 6.08 | 6.18 | +1.64% | 125,130 |
04/30/2026 | 6.07 | 6.13 | 5.90 | 6.08 | +1.50% | 136,473 |
04/29/2026 | 6.34 | 6.34 | 5.99 | 5.99 | -4.92% | 119,782 |
04/28/2026 | 6.27 | 6.38 | 6.21 | 6.30 | -1.41% | 132,525 |
04/27/2026 | 6.48 | 6.57 | 6.36 | 6.39 | -0.78% | 88,205 |
04/24/2026 | 6.38 | 6.51 | 6.35 | 6.44 | +1.26% | 135,363 |
04/23/2026 | 6.70 | 6.71 | 6.27 | 6.36 | -5.92% | 202,224 |
04/22/2026 | 6.61 | 6.81 | 6.55 | 6.76 | +3.21% | 150,985 |
04/21/2026 | 6.48 | 6.73 | 6.41 | 6.55 | +1.39% | 151,948 |
04/20/2026 | 6.40 | 6.59 | 6.40 | 6.46 | -1.52% | 146,481 |
04/17/2026 | 6.50 | 6.62 | 6.47 | 6.56 | +1.55% | 158,338 |
04/16/2026 | 6.31 | 6.46 | 6.25 | 6.46 | +2.54% | 163,365 |
04/15/2026 | 6.25 | 6.42 | 6.20 | 6.30 | +1.78% | 191,248 |
04/14/2026 | 6.08 | 6.25 | 6.04 | 6.19 | +2.82% | 126,461 |
04/13/2026 | 5.74 | 6.02 | 5.73 | 6.02 | +3.79% | 169,522 |
04/10/2026 | 5.85 | 6.03 | 5.78 | 5.80 | -1.36% | 110,255 |
04/09/2026 | 5.86 | 5.98 | 5.85 | 5.88 | -0.51% | 119,126 |
04/08/2026 | 5.95 | 6.01 | 5.84 | 5.91 | +4.23% | 147,961 |
04/07/2026 | 5.77 | 5.80 | 5.56 | 5.67 | -2.91% | 191,144 |
04/06/2026 | 5.88 | 5.98 | 5.81 | 5.84 | -0.51% | 91,208 |
04/02/2026 | 5.71 | 5.93 | 5.55 | 5.87 | -1.01% | 126,257 |
04/01/2026 | 5.61 | 6.08 | 5.61 | 5.93 | +6.65% | 233,619 |
03/31/2026 | 5.58 | 5.71 | 5.50 | 5.56 | +1.09% | 321,476 |
03/30/2026 | 5.59 | 5.68 | 5.44 | 5.50 | -1.43% | 258,649 |
03/27/2026 | 5.65 | 5.80 | 5.58 | 5.58 | -0.89% | 385,009 |
03/26/2026 | 5.75 | 5.97 | 5.62 | 5.63 | -4.58% | 302,787 |
03/25/2026 | 5.77 | 5.99 | 5.77 | 5.90 | +2.79% | 266,089 |
03/24/2026 | 5.90 | 5.91 | 5.66 | 5.74 | -2.38% | 260,352 |
03/23/2026 | 5.71 | 6.08 | 5.69 | 5.88 | +0.86% | 308,163 |
03/20/2026 | 6.16 | 6.17 | 5.75 | 5.83 | -5.36% | 321,945 |
03/19/2026 | 6.14 | 6.46 | 6.04 | 6.16 | -1.91% | 261,810 |
03/18/2026 | 6.31 | 6.50 | 6.26 | 6.28 | -0.32% | 316,118 |
03/17/2026 | 6.52 | 6.74 | 6.30 | 6.30 | -2.48% | 247,251 |
03/16/2026 | 7.18 | 7.30 | 6.44 | 6.46 | -7.71% | 407,184 |
03/13/2026 | 6.54 | 7.56 | 6.47 | 7.00 | +6.71% | 921,534 |
03/12/2026 | 6.90 | 6.94 | 6.18 | 6.56 | +8.61% | 624,923 |
03/12/2026 |
$0.08 Earnings | |||||
03/11/2026 | 5.86 | 6.08 | 5.86 | 6.04 | +3.42% | 305,736 |
03/10/2026 | 5.78 | 5.97 | 5.66 | 5.84 | +1.04% | 222,208 |
03/09/2026 | 5.51 | 5.80 | 5.43 | 5.78 | +3.77% | 114,700 |
03/06/2026 | 5.69 | 5.78 | 5.55 | 5.57 | -1.59% | 166,902 |
03/05/2026 | 5.64 | 5.85 | 5.55 | 5.66 | -1.05% | 193,194 |
03/04/2026 | 5.50 | 5.88 | 5.50 | 5.72 | +4.95% | 216,099 |
03/03/2026 | 5.55 | 5.55 | 5.16 | 5.45 | -4.89% | 359,283 |
03/02/2026 | 5.57 | 5.82 | 5.54 | 5.73 | +0.17% | 192,618 |
02/27/2026 | 5.91 | 5.98 | 5.61 | 5.72 | -4.98% | 198,549 |
02/26/2026 | 5.95 | 6.02 | 5.88 | 6.02 | +0.17% | 149,034 |
02/25/2026 | 6.06 | 6.16 | 5.92 | 6.01 | -0.17% | 176,712 |
02/24/2026 | 5.76 | 6.07 | 5.76 | 6.02 | +3.61% | 344,117 |
02/23/2026 | 5.85 | 5.90 | 5.75 | 5.81 | -1.02% | 106,266 |
02/20/2026 | 5.73 | 5.95 | 5.73 | 5.87 | +1.03% | 115,573 |
02/19/2026 | 5.66 | 5.84 | 5.57 | 5.81 | +1.04% | 71,777 |
02/18/2026 | 5.78 | 5.91 | 5.71 | 5.75 | -0.17% | 82,381 |
02/17/2026 | 5.79 | 5.81 | 5.50 | 5.76 | -0.52% | 138,560 |
02/13/2026 | 5.80 | 5.85 | 5.71 | 5.79 | -0.17% | 134,074 |
02/12/2026 | 5.82 | 5.91 | 5.55 | 5.80 | -0.34% | 166,744 |
02/11/2026 | 5.93 | 5.94 | 5.71 | 5.82 | -1.36% | 183,183 |
02/10/2026 | 5.95 | 6.12 | 5.85 | 5.90 | -1.01% | 186,388 |
02/09/2026 | 5.80 | 6.03 | 5.79 | 5.96 | +2.76% | 149,943 |
02/06/2026 | 5.49 | 5.80 | 5.34 | 5.80 | +9.64% | 320,591 |
02/05/2026 | 5.52 | 5.73 | 5.25 | 5.29 | -6.21% | 486,040 |
02/04/2026 | 5.86 | 5.96 | 5.55 | 5.64 | -5.21% | 393,887 |
02/03/2026 | 6.15 | 6.21 | 5.83 | 5.95 | -3.72% | 323,928 |
02/02/2026 | 6.15 | 6.30 | 6.06 | 6.18 | +0.49% | 159,735 |