2m 2m 2m 2m 2m 2m 2m
Xunlei Sp ADR-A (XNET)
NASDAQ
$4.70-$0.010 (-0.21%)
Price as of Oct 02, 2026 7:30 PM EDT- $300.2MMarket Cap
- -51.84%1-Year Change
- Software - InfrastructureIndustry
Xunlei Sp ADR-A (XNET)
$4.70-$0.010 (-0.21%)
- 1 Month-1.05%Low Price$4.64High Price$5.07
- 3 Months-16.49%Low Price$4.64High Price$6.08
- 1 Year-51.84%Low Price$4.64High Price$10.78
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 4.76 | 4.80 | 4.59 | 4.71 | +1.51% | 231,820 |
10/01/2026 | 4.85 | 4.85 | 4.53 | 4.64 | -3.93% | 390,203 |
09/30/2026 | 4.79 | 4.92 | 4.79 | 4.83 | +0.84% | 177,902 |
09/29/2026 | 4.86 | 4.89 | 4.77 | 4.79 | -1.64% | 187,478 |
09/28/2026 | 5.01 | 5.02 | 4.87 | 4.87 | -2.79% | 169,700 |
09/25/2026 | 5.00 | 5.05 | 4.98 | 5.01 | 0.00% | 174,715 |
09/24/2026 | 5.07 | 5.11 | 4.96 | 5.01 | -1.18% | 205,208 |
09/23/2026 | 5.02 | 5.10 | 5.01 | 5.07 | +0.30% | 203,529 |
09/22/2026 | 5.04 | 5.10 | 5.01 | 5.06 | +1.10% | 233,055 |
09/21/2026 | 5.03 | 5.11 | 4.99 | 5.00 | +1.01% | 277,780 |
09/18/2026 | 4.95 | 5.02 | 4.88 | 4.95 | +1.02% | 216,961 |
09/17/2026 | 4.97 | 5.07 | 4.90 | 4.90 | -0.20% | 243,626 |
09/16/2026 | 4.85 | 4.95 | 4.82 | 4.91 | +1.24% | 196,106 |
09/15/2026 | 4.84 | 4.95 | 4.84 | 4.85 | -0.82% | 168,578 |
09/14/2026 | 4.82 | 4.99 | 4.82 | 4.89 | -0.20% | 135,948 |
09/11/2026 | 4.97 | 5.03 | 4.89 | 4.90 | +0.20% | 136,395 |
09/10/2026 | 4.78 | 4.94 | 4.78 | 4.89 | +0.41% | 136,642 |
09/09/2026 | 4.89 | 4.93 | 4.84 | 4.87 | -1.22% | 168,671 |
09/08/2026 | 4.85 | 5.00 | 4.80 | 4.93 | +1.02% | 216,575 |
09/04/2026 | 4.93 | 4.99 | 4.77 | 4.88 | -0.41% | 240,572 |
09/03/2026 | 4.76 | 4.96 | 4.76 | 4.90 | +2.94% | 262,625 |
09/02/2026 | 4.83 | 4.99 | 4.73 | 4.76 | -1.35% | 260,756 |
09/01/2026 | 4.88 | 4.93 | 4.81 | 4.83 | -2.13% | 256,699 |
08/31/2026 | 5.03 | 5.09 | 4.90 | 4.93 | -1.60% | 226,880 |
08/28/2026 | 5.04 | 5.11 | 4.96 | 5.01 | 0.00% | 259,497 |
08/27/2026 | 5.02 | 5.11 | 4.98 | 5.01 | -0.20% | 264,397 |
08/26/2026 | 5.04 | 5.08 | 4.98 | 5.02 | -0.79% | 161,402 |
08/25/2026 | 4.96 | 5.10 | 4.93 | 5.06 | +2.02% | 234,887 |
08/24/2026 | 5.05 | 5.05 | 4.93 | 4.96 | -3.12% | 192,130 |
08/21/2026 | 5.07 | 5.14 | 5.03 | 5.12 | +1.59% | 154,623 |
08/20/2026 | 4.96 | 5.15 | 4.92 | 5.04 | +0.80% | 241,758 |
08/19/2026 | 4.89 | 5.05 | 4.76 | 5.00 | +2.25% | 255,387 |
08/18/2026 | 4.97 | 5.06 | 4.81 | 4.89 | -1.61% | 235,860 |
08/17/2026 | 5.20 | 5.20 | 4.90 | 4.97 | -5.33% | 288,124 |
08/14/2026 | 5.14 | 5.25 | 5.10 | 5.25 | +1.94% | 189,442 |
08/13/2026 | 5.00 | 5.19 | 4.97 | 5.15 | +3.62% | 286,181 |
08/13/2026 |
-$0.03 Earnings | |||||
08/12/2026 | 5.04 | 5.11 | 4.91 | 4.97 | -1.39% | 338,509 |
08/11/2026 | 5.05 | 5.09 | 5.00 | 5.04 | -0.20% | 154,118 |
08/10/2026 | 5.09 | 5.17 | 4.96 | 5.05 | -1.37% | 282,358 |
08/07/2026 | 5.09 | 5.16 | 5.08 | 5.12 | +1.19% | 181,647 |
08/06/2026 | 5.11 | 5.21 | 5.00 | 5.06 | -1.56% | 145,479 |
08/05/2026 | 5.37 | 5.39 | 5.13 | 5.14 | -3.93% | 207,346 |
08/04/2026 | 5.42 | 5.50 | 5.28 | 5.35 | -0.74% | 228,963 |
08/03/2026 | 5.35 | 5.54 | 5.35 | 5.39 | +0.94% | 216,068 |
07/31/2026 | 5.60 | 5.61 | 5.16 | 5.34 | -5.65% | 425,127 |
07/30/2026 | 5.32 | 5.73 | 5.29 | 5.66 | +8.22% | 181,787 |
07/29/2026 | 5.28 | 5.47 | 5.20 | 5.23 | -0.19% | 254,747 |
07/28/2026 | 5.74 | 5.78 | 5.10 | 5.24 | -9.50% | 541,176 |
07/27/2026 | 5.59 | 5.82 | 5.57 | 5.79 | +4.89% | 322,767 |
07/24/2026 | 5.57 | 5.70 | 5.51 | 5.52 | -0.72% | 199,446 |
07/23/2026 | 5.60 | 5.70 | 5.53 | 5.56 | -1.77% | 162,834 |
07/22/2026 | 5.76 | 5.80 | 5.65 | 5.66 | -2.75% | 123,742 |
07/21/2026 | 5.92 | 5.99 | 5.81 | 5.82 | -0.85% | 198,309 |
07/20/2026 | 5.83 | 6.03 | 5.82 | 5.87 | +1.73% | 179,802 |
07/17/2026 | 5.88 | 6.01 | 5.62 | 5.77 | -5.10% | 206,957 |
07/16/2026 | 5.92 | 6.11 | 5.92 | 6.08 | +2.18% | 181,262 |
07/15/2026 | 5.83 | 6.00 | 5.83 | 5.95 | +3.30% | 139,101 |
07/14/2026 | 5.74 | 5.93 | 5.69 | 5.76 | +1.41% | 117,679 |
07/13/2026 | 5.68 | 5.82 | 5.61 | 5.68 | -0.87% | 170,443 |
07/10/2026 | 5.85 | 6.00 | 5.73 | 5.73 | -1.88% | 97,430 |
07/09/2026 | 5.68 | 5.89 | 5.68 | 5.84 | +2.10% | 149,197 |
07/08/2026 | 5.50 | 5.77 | 5.50 | 5.72 | +2.14% | 191,497 |
07/07/2026 | 5.73 | 5.83 | 5.57 | 5.60 | -3.28% | 177,268 |
07/06/2026 | 5.69 | 5.94 | 5.69 | 5.79 | +2.66% | 152,988 |
07/02/2026 | 5.90 | 6.04 | 5.60 | 5.64 | -3.42% | 190,995 |
07/01/2026 | 5.53 | 6.04 | 5.32 | 5.84 | +4.38% | 348,765 |
06/30/2026 | 5.37 | 5.71 | 5.30 | 5.60 | +3.42% | 243,526 |
06/29/2026 | 5.38 | 5.47 | 5.12 | 5.41 | +0.93% | 274,749 |
06/26/2026 | 5.15 | 5.64 | 5.11 | 5.36 | +6.56% | 629,154 |
06/25/2026 | 4.90 | 5.16 | 4.82 | 5.03 | +3.50% | 384,056 |
06/24/2026 | 4.86 | 5.03 | 4.80 | 4.86 | -0.61% | 306,336 |
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 |