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

Xiaomi Corp ADR (OP: XIACY )

11.99 -0.24 (-1.96%)
Streaming Delayed Price Updated: 1:47 PM 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 (%)
Dec 31, 2018 8.140 8.245 8.140 8.240 1,900 -0.06(-0.72%)
Dec 28, 2018 8.410 8.410 8.300 8.300 4,400 +0.08(+0.97%)
Dec 27, 2018 8.285 8.290 8.200 8.220 15,037 -0.18(-2.20%)
Dec 26, 2018 8.400 8.450 8.230 8.405 9,851 +0.00(+0.00%)
Dec 24, 2018 8.430 8.510 8.365 8.405 4,500 -0.02(-0.18%)
Dec 21, 2018 8.500 8.500 8.420 8.420 6,200 +0.16(+1.91%)
Dec 20, 2018 8.290 8.410 8.180 8.262 53,935 +0.06(+0.76%)
Dec 19, 2018 8.450 8.450 8.200 8.200 8,471 -0.39(-4.54%)
Dec 18, 2018 8.590 8.590 8.590 8.590 1,107 +0.04(+0.47%)
Dec 17, 2018 8.676 8.676 8.550 8.550 2,837 -0.14(-1.61%)
Dec 14, 2018 8.680 8.710 8.650 8.690 2,100 +0.05(+0.58%)
Dec 13, 2018 8.650 8.760 8.640 8.640 925 -0.16(-1.82%)
Dec 12, 2018 8.730 8.810 8.730 8.800 13,218 +0.05(+0.57%)
Dec 11, 2018 8.670 8.750 8.650 8.750 16,473 +0.05(+0.57%)
Dec 10, 2018 8.500 8.700 8.455 8.700 39,461 +0.06(+0.69%)
Dec 07, 2018 8.840 8.840 8.640 8.640 10,300 -0.38(-4.16%)
Dec 06, 2018 9.030 9.130 8.800 9.015 12,943 -0.30(-3.27%)
Dec 04, 2018 9.430 9.430 9.250 9.320 12,800 -0.35(-3.62%)
Dec 03, 2018 9.590 9.670 9.510 9.670 21,446 +0.46(+4.99%)
Nov 30, 2018 9.053 9.210 9.030 9.210 1,400 +0.12(+1.32%)
Nov 29, 2018 9.095 9.095 9.020 9.090 5,824 -0.27(-2.88%)
Nov 28, 2018 9.350 9.400 9.235 9.360 3,902 +0.48(+5.41%)
Nov 27, 2018 9.000 9.000 8.855 8.880 17,897 -0.36(-3.90%)
Nov 26, 2018 9.240 9.240 9.110 9.240 6,446 -0.01(-0.11%)
Nov 23, 2018 9.360 9.360 9.110 9.250 4,700 -0.31(-3.24%)
Nov 21, 2018 9.560 9.560 9.560 0 +0.26(+2.80%)
Nov 20, 2018 8.770 9.420 8.770 9.300 8,245 +0.74(+8.64%)
Nov 19, 2018 8.650 8.780 8.560 8.560 10,735 +0.22(+2.64%)
Nov 16, 2018 8.330 8.340 8.250 8.340 3,100 -0.14(-1.65%)
Nov 15, 2018 8.380 8.480 8.120 8.480 1,799 +0.02(+0.24%)
Nov 14, 2018 8.370 8.470 8.370 8.460 3,617 -0.03(-0.35%)
Nov 13, 2018 8.480 8.510 8.480 8.490 4,801 +0.09(+1.07%)
Nov 12, 2018 8.380 8.450 8.300 8.400 6,148 -0.14(-1.64%)
Nov 09, 2018 8.550 8.610 8.500 8.540 10,600 -0.22(-2.51%)
Nov 08, 2018 8.810 8.810 8.720 8.760 8,897 -0.05(-0.57%)
Nov 07, 2018 8.610 8.810 8.560 8.810 23,546 +0.28(+3.28%)
Nov 06, 2018 8.530 8.530 8.380 8.530 1,760 +0.02(+0.24%)
Nov 05, 2018 8.490 8.520 8.400 8.510 41,667 -0.05(-0.58%)
Nov 02, 2018 8.630 8.630 8.500 8.560 11,600 +0.58(+7.27%)
Nov 01, 2018 7.950 7.980 7.950 7.980 605 +0.13(+1.66%)
Oct 31, 2018 7.850 7.850 7.775 7.850 1,271 +0.30(+3.97%)
Oct 30, 2018 7.470 7.550 7.470 7.550 12,504 +0.04(+0.53%)
Oct 29, 2018 7.730 7.730 7.510 7.510 3,712 -0.34(-4.33%)
Oct 26, 2018 7.780 7.890 7.770 7.850 6,400 -0.32(-3.92%)
Oct 25, 2018 8.025 8.180 7.920 8.170 7,526 +0.47(+6.10%)
Oct 24, 2018 7.857 7.950 7.700 7.700 5,810 -0.26(-3.27%)
Oct 23, 2018 7.815 7.960 7.770 7.960 2,518 -0.31(-3.75%)
Oct 22, 2018 8.270 8.280 8.235 8.270 11,011 +0.42(+5.35%)
Oct 19, 2018 7.900 7.900 7.750 7.850 1,600 +0.14(+1.82%)
Oct 18, 2018 7.850 7.950 7.710 7.710 3,679 -0.25(-3.14%)
Oct 17, 2018 7.950 7.980 7.950 7.960 4,729 -0.04(-0.50%)
Oct 16, 2018 7.950 8.000 7.930 8.000 5,687 +0.00(+0.00%)
Oct 15, 2018 8.040 8.040 8.000 8.000 11,465 -0.37(-4.36%)
Oct 12, 2018 8.430 8.430 8.360 8.365 39,500 +0.17(+2.01%)
Oct 11, 2018 8.240 8.240 7.990 8.200 9,231 -0.64(-7.24%)
Oct 10, 2018 8.600 8.840 8.600 8.840 2,090 +0.24(+2.79%)
Oct 09, 2018 8.630 8.690 8.575 8.600 3,032 -0.08(-0.92%)
Oct 08, 2018 8.700 8.700 8.625 8.680 6,537 -0.42(-4.62%)
Oct 05, 2018 9.100 9.100 9.050 9.100 3,600 -0.26(-2.78%)
Oct 04, 2018 9.380 9.380 9.070 9.360 4,608 -0.24(-2.50%)
Oct 03, 2018 9.470 9.600 9.470 9.600 9,088 +0.00(+0.00%)
Oct 02, 2018 9.640 9.670 9.500 9.600 7,358 -0.40(-4.00%)
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.