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: 11:05 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, 2023 7.580 7.600 7.540 7.565 31,173 +0.02(+0.20%)
Feb 27, 2023 7.660 7.660 7.420 7.550 95,738 +0.00(+0.00%)
Feb 24, 2023 7.550 7.580 7.480 7.550 9,214 -0.02(-0.27%)
Feb 23, 2023 7.790 7.790 7.570 7.570 13,437 -0.23(-2.95%)
Feb 22, 2023 7.640 7.800 7.640 7.800 63,385 -0.07(-0.89%)
Feb 21, 2023 7.955 8.008 7.860 7.870 3,435 -0.15(-1.81%)
Feb 17, 2023 8.070 8.080 7.980 8.015 10,037 -0.24(-2.97%)
Feb 16, 2023 8.260 8.330 8.260 8.260 11,362 -0.03(-0.30%)
Feb 15, 2023 8.270 8.285 8.230 8.285 36,506 -0.02(-0.18%)
Feb 14, 2023 8.225 8.330 8.120 8.300 4,165 -0.08(-0.95%)
Feb 13, 2023 8.260 8.420 8.260 8.380 15,263 +0.11(+1.34%)
Feb 10, 2023 8.280 8.280 8.215 8.269 6,349 -0.17(-1.97%)
Feb 09, 2023 8.580 8.580 8.370 8.435 5,607 +0.57(+7.25%)
Feb 08, 2023 8.000 8.000 7.800 7.865 11,617 -0.23(-2.90%)
Feb 07, 2023 8.030 8.159 8.030 8.100 3,117 -0.02(-0.25%)
Feb 06, 2023 8.050 8.120 8.030 8.120 9,735 -0.36(-4.25%)
Feb 03, 2023 8.400 8.580 8.400 8.480 8,405 -0.09(-1.05%)
Feb 02, 2023 8.620 8.689 8.550 8.570 20,939 -0.07(-0.81%)
Feb 01, 2023 8.540 8.640 8.460 8.640 22,624 +0.38(+4.61%)
Jan 31, 2023 8.090 8.270 8.090 8.259 15,550 +0.25(+3.17%)
Jan 30, 2023 8.160 8.160 7.950 8.005 38,711 -0.57(-6.70%)
Jan 27, 2023 8.560 8.580 8.470 8.580 51,734 +0.08(+0.94%)
Jan 26, 2023 8.450 8.550 8.440 8.500 15,011 +0.79(+10.28%)
Jan 25, 2023 7.690 7.708 7.620 7.708 5,513 +0.02(+0.23%)
Jan 24, 2023 7.700 7.700 7.590 7.690 13,746 -0.08(-1.03%)
Jan 23, 2023 7.660 7.790 7.630 7.770 33,341 +0.23(+3.05%)
Jan 20, 2023 7.580 7.600 7.420 7.540 12,092 +0.18(+2.45%)
Jan 19, 2023 7.400 7.430 7.350 7.360 32,270 -0.17(-2.26%)
Jan 18, 2023 7.575 7.600 7.520 7.530 12,445 +0.05(+0.67%)
Jan 17, 2023 7.410 7.480 7.410 7.480 21,480 -0.14(-1.84%)
Jan 13, 2023 7.640 7.700 7.520 7.620 27,132 +0.04(+0.53%)
Jan 12, 2023 7.440 7.580 7.440 7.580 15,390 +0.01(+0.13%)
Jan 11, 2023 7.610 7.610 7.535 7.570 6,463 -0.16(-2.07%)
Jan 10, 2023 7.730 7.730 7.600 7.730 11,801 +0.00(+0.00%)
Jan 09, 2023 7.660 7.810 7.660 7.730 107,403 +0.49(+6.69%)
Jan 06, 2023 7.420 7.420 7.180 7.245 1,731 -0.18(-2.42%)
Jan 05, 2023 7.410 7.450 7.360 7.425 13,392 -0.02(-0.20%)
Jan 04, 2023 7.342 7.460 7.300 7.440 14,427 +0.34(+4.79%)
Jan 03, 2023 7.070 7.190 6.990 7.100 32,812 +0.22(+3.27%)
Dec 30, 2022 6.940 6.940 6.870 6.875 2,818 -0.08(-1.22%)
Dec 29, 2022 6.990 7.040 6.920 6.960 16,809 +0.03(+0.43%)
Dec 28, 2022 7.080 7.080 6.930 6.930 10,684 -0.12(-1.70%)
Dec 27, 2022 6.810 7.050 6.810 7.050 19,759 +0.17(+2.47%)
Dec 23, 2022 6.790 7.000 6.750 6.880 3,480 +0.11(+1.62%)
Dec 22, 2022 6.830 6.880 6.630 6.770 23,471 -0.04(-0.59%)
Dec 21, 2022 6.710 6.850 6.690 6.810 43,277 +0.10(+1.49%)
Dec 20, 2022 6.700 6.799 6.700 6.710 32,053 -0.12(-1.76%)
Dec 19, 2022 6.950 7.006 6.790 6.830 4,786 -0.30(-4.21%)
Dec 16, 2022 7.064 7.130 6.930 7.130 8,680 +0.13(+1.86%)
Dec 15, 2022 7.115 7.170 6.930 7.000 16,645 -0.17(-2.37%)
Dec 14, 2022 7.100 7.210 7.100 7.170 7,446 +0.06(+0.84%)
Dec 13, 2022 7.170 7.320 7.110 7.110 19,991 -0.05(-0.70%)
Dec 12, 2022 7.150 7.160 7.040 7.160 10,044 +0.01(+0.14%)
Dec 09, 2022 7.205 7.240 7.140 7.150 29,794 +0.05(+0.70%)
Dec 08, 2022 7.031 7.129 7.030 7.100 7,444 +0.17(+2.45%)
Dec 07, 2022 6.790 6.969 6.785 6.930 49,534 -0.20(-2.81%)
Dec 06, 2022 7.160 7.205 7.130 7.130 28,138 +0.05(+0.76%)
Dec 05, 2022 7.230 7.250 7.060 7.076 21,926 +0.46(+6.89%)
Dec 02, 2022 6.522 6.660 6.410 6.620 38,015 -0.14(-2.07%)
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.