Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xiaomi Corp ADR (OP: XIACY )

12.05 -0.18 (-1.47%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 12.29 12.36 12.23 12.23 69,783 -0.06(-0.49%)
May 21, 2024 12.09 12.35 12.08 12.29 214,851 -0.30(-2.38%)
May 20, 2024 12.70 12.70 12.57 12.59 81,057 -0.21(-1.64%)
May 17, 2024 12.72 12.83 12.60 12.80 72,089 +0.10(+0.79%)
May 16, 2024 12.60 12.80 12.51 12.70 144,234 +0.01(+0.08%)
May 15, 2024 12.60 12.74 12.55 12.69 155,174 +0.18(+1.44%)
May 14, 2024 12.50 12.58 12.47 12.51 205,955 -0.02(-0.16%)
May 13, 2024 12.45 12.57 12.43 12.53 208,640 +0.16(+1.29%)
May 10, 2024 12.51 12.55 12.32 12.37 165,863 -0.02(-0.16%)
May 09, 2024 12.41 12.45 12.27 12.39 146,191 +0.19(+1.56%)
May 08, 2024 12.07 12.25 12.05 12.20 226,588 +0.75(+6.55%)
May 07, 2024 11.48 11.49 11.40 11.45 112,346 -0.09(-0.78%)
May 06, 2024 11.63 11.66 11.50 11.54 80,585 -0.21(-1.79%)
May 03, 2024 11.70 11.75 11.61 11.75 125,263 +0.20(+1.69%)
May 02, 2024 11.35 11.60 11.20 11.55 169,980 +0.66(+6.11%)
May 01, 2024 10.86 11.08 10.85 10.89 45,557 -0.01(-0.09%)
Apr 30, 2024 11.06 11.10 10.88 10.90 136,715 -0.32(-2.85%)
Apr 29, 2024 11.23 11.25 11.10 11.22 300,531 +0.13(+1.17%)
Apr 26, 2024 10.99 11.10 10.93 11.09 173,706 +0.48(+4.55%)
Apr 25, 2024 10.61 10.61 10.45 10.61 89,437 +0.01(+0.07%)
Apr 24, 2024 10.56 10.60 10.50 10.60 77,443 +0.21(+2.02%)
Apr 23, 2024 10.40 10.40 10.30 10.39 72,324 +0.27(+2.67%)
Apr 22, 2024 10.10 10.17 10.00 10.12 93,787 -0.01(-0.08%)
Apr 19, 2024 10.20 10.30 10.05 10.13 80,058 -0.33(-3.17%)
Apr 18, 2024 10.40 10.49 10.33 10.46 147,773 +0.18(+1.75%)
Apr 17, 2024 10.38 10.38 10.21 10.28 126,949 +0.18(+1.83%)
Apr 16, 2024 10.20 10.20 10.04 10.10 104,767 -0.29(-2.75%)
Apr 15, 2024 10.52 10.55 10.34 10.38 131,221 +0.15(+1.42%)
Apr 12, 2024 10.50 10.50 10.20 10.23 136,216 +0.00(+0.05%)
Apr 11, 2024 10.25 10.28 10.10 10.23 682,557 +0.24(+2.42%)
Apr 10, 2024 10.10 10.12 9.950 9.988 110,334 -0.26(-2.56%)
Apr 09, 2024 10.16 10.29 10.11 10.25 216,377 +0.34(+3.43%)
Apr 08, 2024 9.940 9.940 9.860 9.910 177,079 -0.02(-0.20%)
Apr 05, 2024 9.870 10.05 9.850 9.930 254,486 -0.08(-0.80%)
Apr 04, 2024 10.04 10.37 9.990 10.01 483,736 +0.01(+0.10%)
Apr 03, 2024 9.980 10.20 9.890 10.00 428,963 -0.39(-3.75%)
Apr 02, 2024 10.44 10.47 10.26 10.39 1,119,712 -0.43(-3.97%)
Apr 01, 2024 11.25 11.35 10.60 10.82 1,191,311 +0.20(+1.89%)
Mar 28, 2024 9.900 10.62 10.62 10.62 1,802,537 +1.15(+12.13%)
Mar 27, 2024 9.480 9.480 9.410 9.470 81,374 -0.20(-2.07%)
Mar 26, 2024 9.730 9.730 9.620 9.670 82,481 +0.18(+1.90%)
Mar 25, 2024 9.370 9.570 9.370 9.490 50,211 +0.12(+1.28%)
Mar 22, 2024 9.380 9.450 9.360 9.370 37,522 +0.08(+0.86%)
Mar 21, 2024 9.280 9.310 9.270 9.290 28,231 +0.01(+0.06%)
Mar 20, 2024 9.246 9.330 9.200 9.284 39,113 -0.27(-2.79%)
Mar 19, 2024 9.620 9.720 9.390 9.550 107,326 -0.03(-0.31%)
Mar 18, 2024 9.720 9.730 9.450 9.580 181,313 +0.32(+3.46%)
Mar 15, 2024 9.130 9.280 9.130 9.260 24,437 -0.01(-0.11%)
Mar 14, 2024 9.300 9.450 9.200 9.270 47,197 -0.25(-2.63%)
Mar 13, 2024 9.500 9.540 9.380 9.520 75,911 +0.04(+0.42%)
Mar 12, 2024 9.310 9.500 9.310 9.480 147,908 +0.92(+10.75%)
Mar 11, 2024 8.520 8.590 8.400 8.560 55,204 +0.27(+3.19%)
Mar 08, 2024 8.251 8.360 8.230 8.295 113,189 +0.16(+2.00%)
Mar 07, 2024 8.200 8.200 8.100 8.133 17,441 -0.25(-2.95%)
Mar 06, 2024 8.260 8.380 8.240 8.380 36,735 +0.27(+3.33%)
Mar 05, 2024 8.100 8.150 8.070 8.110 67,439 -0.29(-3.45%)
Mar 04, 2024 8.510 8.700 8.330 8.400 20,506 -0.09(-1.06%)
Mar 01, 2024 8.350 8.550 8.350 8.490 33,270 +0.08(+0.96%)
Feb 29, 2024 8.300 8.500 8.300 8.409 88,035 +0.16(+1.93%)
Feb 28, 2024 8.400 8.400 8.240 8.250 115,846 -0.32(-3.73%)
Feb 27, 2024 8.510 8.660 8.500 8.570 88,255 +0.25(+3.00%)
Feb 26, 2024 8.300 8.400 8.270 8.320 33,187 -0.06(-0.72%)
Feb 23, 2024 8.450 8.450 8.330 8.380 24,223 -0.04(-0.48%)
Feb 22, 2024 8.450 8.550 8.400 8.420 28,749 -0.10(-1.17%)
Feb 21, 2024 8.540 8.550 8.464 8.520 47,824 +0.32(+3.90%)
Feb 20, 2024 8.480 8.480 8.150 8.200 34,491 -0.35(-4.09%)
Feb 16, 2024 8.510 8.560 8.490 8.550 42,204 +0.47(+5.83%)
Feb 15, 2024 8.045 8.100 7.900 8.079 40,875 +0.07(+0.86%)
Feb 14, 2024 7.900 8.020 7.900 8.010 58,075 +0.01(+0.12%)
Feb 13, 2024 8.000 8.030 7.870 8.000 33,586 -0.03(-0.37%)
Feb 12, 2024 7.930 8.100 7.930 8.030 41,094 +0.15(+1.90%)
Feb 09, 2024 7.970 7.970 7.871 7.880 23,197 -0.09(-1.13%)
Feb 08, 2024 7.960 8.020 7.900 7.970 51,119 -0.07(-0.87%)
Feb 07, 2024 8.100 8.100 7.940 8.040 63,386 -0.16(-1.97%)
Feb 06, 2024 8.120 8.240 8.120 8.201 53,327 +0.50(+6.51%)
Feb 05, 2024 7.610 7.790 7.610 7.700 50,527 -0.01(-0.13%)
Feb 02, 2024 7.700 7.720 7.630 7.710 34,456 -0.16(-2.03%)
Feb 01, 2024 7.910 7.910 7.770 7.870 44,960 +0.04(+0.51%)
Jan 31, 2024 8.000 8.000 7.750 7.830 66,394 -0.29(-3.57%)
Jan 30, 2024 8.160 8.180 8.100 8.120 17,706 -0.17(-2.08%)
Jan 29, 2024 8.470 8.470 8.230 8.293 93,056 -0.15(-1.80%)
Jan 26, 2024 8.440 8.469 8.370 8.445 16,874 -0.24(-2.82%)
Jan 25, 2024 8.790 8.800 8.631 8.690 34,354 -0.08(-0.91%)
Jan 24, 2024 8.870 8.870 8.750 8.770 37,256 +0.23(+2.69%)
Jan 23, 2024 8.450 8.550 8.450 8.540 37,968 +0.22(+2.64%)
Jan 22, 2024 8.290 8.330 8.260 8.320 49,167 -0.16(-1.94%)
Jan 19, 2024 8.440 8.500 8.300 8.485 26,989 -0.01(-0.06%)
Jan 18, 2024 8.430 8.550 8.417 8.490 135,126 +0.12(+1.43%)
Jan 17, 2024 8.300 8.370 8.284 8.370 98,092 -0.32(-3.70%)
Jan 16, 2024 8.770 8.807 8.670 8.691 46,808 -0.43(-4.69%)
Jan 12, 2024 9.170 9.170 9.000 9.119 8,665 -0.12(-1.31%)
Jan 11, 2024 9.200 9.240 9.060 9.240 21,573 +0.29(+3.24%)
Jan 10, 2024 8.950 9.010 8.910 8.950 23,334 -0.12(-1.32%)
Jan 09, 2024 9.020 9.110 9.020 9.070 34,824 -0.18(-1.92%)
Jan 08, 2024 9.220 9.260 9.140 9.248 31,979 -0.28(-2.96%)
Jan 05, 2024 9.530 9.580 9.500 9.530 19,130 -0.04(-0.42%)
Jan 04, 2024 9.670 9.670 9.550 9.570 31,376 +0.02(+0.21%)
Jan 03, 2024 9.570 9.620 9.440 9.550 48,761 -0.25(-2.55%)
Jan 02, 2024 9.890 9.890 9.770 9.800 52,217 -0.22(-2.20%)
Dec 29, 2023 9.850 10.33 9.850 10.02 111,096 -0.37(-3.58%)
Dec 28, 2023 10.38 10.45 10.32 10.39 165,870 -0.01(-0.08%)
Dec 27, 2023 10.58 10.58 10.26 10.40 31,659 +0.28(+2.77%)
Dec 26, 2023 10.20 10.20 10.00 10.12 55,259 -0.08(-0.78%)
Dec 22, 2023 9.970 10.20 9.920 10.20 14,180 +0.02(+0.20%)
Dec 21, 2023 10.14 10.20 10.10 10.18 139,125 +0.04(+0.43%)
Dec 20, 2023 10.30 10.30 10.13 10.14 24,560 -0.29(-2.82%)
Dec 19, 2023 10.45 10.45 10.35 10.43 48,792 +0.32(+3.20%)
Dec 18, 2023 10.18 10.22 10.06 10.11 36,503 -0.06(-0.62%)
Dec 15, 2023 10.29 10.29 10.14 10.17 50,463 -0.17(-1.64%)
Dec 14, 2023 10.35 10.35 9.880 10.34 19,480 +0.44(+4.44%)
Dec 13, 2023 9.990 9.990 9.830 9.900 23,518 +0.29(+3.02%)
Dec 12, 2023 9.400 9.640 9.400 9.610 32,582 +0.31(+3.33%)
Dec 11, 2023 9.280 9.340 9.100 9.300 35,333 +0.04(+0.43%)
Dec 08, 2023 9.180 9.330 9.180 9.260 33,377 -0.13(-1.38%)
Dec 07, 2023 9.660 9.660 9.330 9.390 25,478 -0.02(-0.21%)
Dec 06, 2023 9.180 9.500 9.180 9.410 17,615 -0.04(-0.42%)
Dec 05, 2023 9.660 9.660 9.320 9.450 47,144 -0.21(-2.17%)
Dec 04, 2023 9.700 9.700 9.600 9.660 31,171 -0.05(-0.51%)
Dec 01, 2023 9.700 9.710 9.500 9.710 371,411 -0.23(-2.31%)
Nov 30, 2023 10.08 10.08 9.800 9.940 27,121 +0.11(+1.12%)
Nov 29, 2023 9.870 9.950 9.830 9.830 18,175 -0.06(-0.66%)
Nov 28, 2023 9.650 9.930 9.650 9.895 51,222 +0.24(+2.54%)
Nov 27, 2023 9.610 9.700 9.610 9.650 44,534 +0.04(+0.42%)
Nov 24, 2023 9.606 9.680 9.606 9.610 6,699 -0.01(-0.10%)
Nov 22, 2023 9.650 9.690 9.550 9.620 21,252 -0.06(-0.62%)
Nov 21, 2023 9.870 9.870 9.670 9.680 136,065 -0.85(-8.07%)
Nov 20, 2023 10.40 10.60 10.35 10.53 64,475 +0.24(+2.38%)
Nov 17, 2023 10.12 11.14 10.12 10.29 216,189 +0.35(+3.47%)
Nov 16, 2023 10.03 10.03 9.800 9.940 69,308 -1.00(-9.14%)
Nov 15, 2023 10.85 10.96 10.62 10.94 89,497 +0.45(+4.29%)
Nov 14, 2023 10.36 10.50 10.16 10.49 103,292 +0.03(+0.29%)
Nov 13, 2023 10.40 10.47 10.20 10.46 20,495 +0.18(+1.75%)
Nov 10, 2023 10.41 10.41 10.16 10.28 119,959 -0.19(-1.81%)
Nov 09, 2023 10.88 10.88 10.46 10.47 57,369 +0.10(+0.96%)
Nov 08, 2023 10.63 10.63 10.30 10.37 60,030 +0.24(+2.37%)
Nov 07, 2023 9.950 10.15 9.950 10.13 39,642 +0.30(+3.05%)
Nov 06, 2023 9.880 9.930 9.790 9.830 58,938 +0.04(+0.41%)
Nov 03, 2023 9.810 9.810 9.730 9.790 17,428 +0.12(+1.24%)
Nov 02, 2023 9.500 9.690 9.500 9.670 31,351 +0.54(+5.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.