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

Xiaomi Corp ADR (OP: XIACY )

12.09 -0.14 (-1.14%)
Streaming Delayed Price Updated: 11:16 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 (%)
Feb 28, 2019 7.460 7.620 7.460 7.580 52,500 -0.12(-1.56%)
Feb 27, 2019 7.735 7.760 7.600 7.700 66,192 -0.02(-0.26%)
Feb 26, 2019 7.820 7.820 7.678 7.720 43,123 -0.10(-1.28%)
Feb 25, 2019 7.830 7.850 7.710 7.820 68,742 +0.24(+3.17%)
Feb 22, 2019 7.420 7.620 7.420 7.580 57,400 +0.40(+5.57%)
Feb 21, 2019 7.350 7.350 7.155 7.180 30,626 +0.28(+4.06%)
Feb 20, 2019 6.940 6.950 6.870 6.900 18,931 -0.09(-1.29%)
Feb 19, 2019 6.830 6.990 6.830 6.990 41,029 -0.19(-2.64%)
Feb 15, 2019 7.260 7.260 7.150 7.180 9,200 -0.09(-1.17%)
Feb 14, 2019 7.295 7.300 7.180 7.265 54,922 +0.03(+0.48%)
Feb 13, 2019 7.410 7.410 7.180 7.230 56,130 +0.47(+6.95%)
Feb 12, 2019 6.750 6.770 6.740 6.760 13,497 -0.00(-0.07%)
Feb 11, 2019 6.700 6.880 6.700 6.765 33,671 +0.26(+4.08%)
Feb 08, 2019 6.520 6.530 6.447 6.500 22,000 +0.00(+0.00%)
Feb 07, 2019 6.600 6.610 6.490 6.500 51,277 -0.17(-2.55%)
Feb 06, 2019 6.745 6.790 6.660 6.670 50,928 -0.10(-1.48%)
Feb 05, 2019 6.660 6.770 6.644 6.770 46,782 +0.12(+1.80%)
Feb 04, 2019 6.660 6.660 6.580 6.650 57,104 +0.06(+0.91%)
Feb 01, 2019 6.800 6.800 6.530 6.590 86,900 +0.27(+4.35%)
Jan 31, 2019 6.370 6.370 6.250 6.315 23,215 -0.08(-1.33%)
Jan 30, 2019 6.390 6.400 6.275 6.400 27,059 +0.01(+0.16%)
Jan 29, 2019 6.400 6.400 6.300 6.390 13,254 +0.02(+0.31%)
Jan 28, 2019 6.400 6.400 6.300 6.370 16,990 -0.09(-1.39%)
Jan 25, 2019 6.450 6.490 6.410 6.460 60,800 +0.02(+0.31%)
Jan 24, 2019 6.380 6.460 6.370 6.440 30,935 +0.06(+0.94%)
Jan 23, 2019 6.365 6.400 6.330 6.380 86,773 +0.09(+1.43%)
Jan 22, 2019 6.375 6.450 6.270 6.290 36,349 -0.26(-3.97%)
Jan 18, 2019 6.520 6.590 6.480 6.550 46,900 +0.20(+3.15%)
Jan 17, 2019 6.210 6.390 6.210 6.350 53,288 +0.14(+2.25%)
Jan 16, 2019 6.040 6.230 6.040 6.210 39,717 +0.04(+0.65%)
Jan 15, 2019 6.420 6.420 6.140 6.170 62,165 -0.28(-4.34%)
Jan 14, 2019 6.560 6.560 6.410 6.450 33,108 -0.23(-3.44%)
Jan 11, 2019 6.650 6.680 6.590 6.680 37,500 +0.18(+2.77%)
Jan 10, 2019 6.513 6.550 6.450 6.500 60,284 -0.34(-5.04%)
Jan 09, 2019 6.710 6.950 6.655 6.845 72,485 -0.36(-4.93%)
Jan 08, 2019 7.202 7.270 7.050 7.200 39,193 -0.49(-6.37%)
Jan 07, 2019 7.760 7.800 7.635 7.690 25,782 -0.10(-1.28%)
Jan 04, 2019 7.720 7.790 7.665 7.790 13,300 +0.36(+4.85%)
Jan 03, 2019 7.555 7.580 7.430 7.430 10,357 -0.36(-4.56%)
Jan 02, 2019 7.910 7.910 7.750 7.785 17,799 -0.46(-5.52%)
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%)
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.