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: 11:31 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 (%)
Apr 29, 2022 7.681 7.740 7.540 7.540 111,046 +0.44(+6.20%)
Apr 28, 2022 7.120 7.200 7.080 7.100 3,893 -0.01(-0.14%)
Apr 27, 2022 7.070 7.270 7.060 7.110 123,720 +0.33(+4.87%)
Apr 26, 2022 6.830 6.840 6.761 6.780 16,092 -0.27(-3.90%)
Apr 25, 2022 7.000 7.100 6.960 7.055 15,991 -0.24(-3.22%)
Apr 22, 2022 7.325 7.380 7.200 7.290 38,882 +0.21(+2.97%)
Apr 21, 2022 7.290 7.500 7.080 7.080 59,267 -0.51(-6.72%)
Apr 20, 2022 7.600 7.680 7.560 7.590 10,936 -0.14(-1.81%)
Apr 19, 2022 7.690 7.820 7.580 7.730 5,631 -0.14(-1.78%)
Apr 18, 2022 7.800 7.870 7.670 7.870 4,939 +0.07(+0.87%)
Apr 14, 2022 7.850 7.860 7.790 7.802 1,537 -0.13(-1.61%)
Apr 13, 2022 7.920 7.955 7.872 7.930 2,696 +0.05(+0.70%)
Apr 12, 2022 8.160 8.160 7.800 7.875 21,448 -0.12(-1.56%)
Apr 11, 2022 8.180 8.240 8.000 8.000 46,433 -0.49(-5.77%)
Apr 08, 2022 8.590 8.590 8.310 8.490 16,006 +0.06(+0.71%)
Apr 07, 2022 8.800 8.800 8.430 8.430 11,298 -0.40(-4.53%)
Apr 06, 2022 8.700 8.830 8.520 8.830 27,811 +0.08(+0.91%)
Apr 05, 2022 8.950 9.050 8.750 8.750 28,268 -0.27(-2.99%)
Apr 04, 2022 8.750 9.100 8.750 9.020 34,685 +0.09(+1.01%)
Apr 01, 2022 8.670 9.020 8.670 8.930 37,508 +0.21(+2.41%)
Mar 31, 2022 9.070 9.070 8.680 8.720 12,332 -0.35(-3.83%)
Mar 30, 2022 9.010 9.090 9.000 9.068 10,668 -0.13(-1.44%)
Mar 29, 2022 9.030 9.260 9.030 9.200 10,622 -0.13(-1.39%)
Mar 28, 2022 9.460 9.460 9.060 9.330 17,709 -0.02(-0.21%)
Mar 25, 2022 9.240 9.350 9.240 9.350 6,271 +0.11(+1.19%)
Mar 24, 2022 9.500 9.500 9.050 9.240 782,420 -0.16(-1.70%)
Mar 23, 2022 9.330 9.480 9.200 9.400 173,586 +0.13(+1.46%)
Mar 22, 2022 9.220 9.390 9.185 9.265 78,370 +0.70(+8.11%)
Mar 21, 2022 8.260 8.670 8.260 8.570 11,957 -0.33(-3.76%)
Mar 18, 2022 8.260 8.970 8.260 8.905 25,488 +0.21(+2.47%)
Mar 17, 2022 9.250 9.250 8.600 8.690 26,821 -0.61(-6.56%)
Mar 16, 2022 8.700 9.300 8.550 9.300 45,649 +1.74(+23.02%)
Mar 15, 2022 7.590 7.590 7.320 7.560 35,958 -0.13(-1.69%)
Mar 14, 2022 7.800 8.000 7.610 7.690 42,268 -0.64(-7.68%)
Mar 11, 2022 8.570 8.570 8.330 8.330 42,376 -0.03(-0.36%)
Mar 10, 2022 8.650 8.690 8.350 8.360 19,441 -0.38(-4.40%)
Mar 09, 2022 8.500 8.745 8.500 8.745 15,065 +0.46(+5.49%)
Mar 08, 2022 8.250 8.450 8.240 8.290 19,280 -0.33(-3.77%)
Mar 07, 2022 8.735 8.735 8.570 8.615 5,530 -0.10(-1.15%)
Mar 04, 2022 9.050 9.050 8.650 8.715 10,674 -0.51(-5.48%)
Mar 03, 2022 9.400 9.400 9.190 9.220 2,318 -0.24(-2.59%)
Mar 02, 2022 9.500 9.500 9.390 9.465 15,263 +0.19(+1.99%)
Mar 01, 2022 9.580 9.580 9.200 9.280 30,287 -0.27(-2.83%)
Feb 28, 2022 9.490 9.550 9.190 9.550 6,484 -0.04(-0.42%)
Feb 25, 2022 9.415 9.590 9.480 9.590 8,123 +0.10(+1.04%)
Feb 24, 2022 9.400 9.660 9.160 9.491 48,133 -0.38(-3.84%)
Feb 23, 2022 10.04 10.04 9.850 9.870 7,120 -0.11(-1.10%)
Feb 22, 2022 10.00 10.10 9.910 9.980 16,096 -0.18(-1.77%)
Feb 18, 2022 10.16 0 -0.21(-2.03%)
Feb 17, 2022 10.60 10.65 10.35 10.37 20,281 -0.27(-2.52%)
Feb 16, 2022 10.78 10.78 10.55 10.64 11,588 +0.09(+0.83%)
Feb 15, 2022 10.50 10.56 10.45 10.55 19,089 +0.23(+2.23%)
Feb 14, 2022 10.02 10.57 10.02 10.32 277,695 -0.18(-1.71%)
Feb 11, 2022 10.60 10.60 10.43 10.50 102,322 -0.19(-1.78%)
Feb 10, 2022 10.85 10.95 10.69 10.69 12,812 -0.16(-1.47%)
Feb 09, 2022 10.70 10.85 10.65 10.85 17,934 +0.50(+4.83%)
Feb 08, 2022 10.40 10.40 10.15 10.35 21,138 -0.07(-0.67%)
Feb 07, 2022 10.10 10.76 10.10 10.42 9,795 -0.26(-2.43%)
Feb 04, 2022 10.67 10.74 10.55 10.68 107,358 +0.02(+0.19%)
Feb 03, 2022 10.88 10.65 10.66 4,788 -0.22(-2.02%)
Feb 02, 2022 10.59 10.88 10.59 10.88 10,654 -0.03(-0.29%)
Feb 01, 2022 11.00 11.00 10.73 10.91 8,156 +0.18(+1.65%)
Jan 31, 2022 10.84 10.84 10.61 10.73 8,089 +0.33(+3.22%)
Jan 28, 2022 10.50 10.50 10.27 10.40 21,594 -0.19(-1.75%)
Jan 27, 2022 11.00 11.00 10.55 10.59 8,339 -0.71(-6.33%)
Jan 26, 2022 11.25 11.30 11.15 11.30 4,987 +0.07(+0.62%)
Jan 25, 2022 11.30 11.31 11.16 11.23 13,559 -0.09(-0.80%)
Jan 24, 2022 11.27 11.59 11.08 11.32 32,328 -0.52(-4.39%)
Jan 21, 2022 12.01 12.11 11.84 11.84 37,328 -0.17(-1.42%)
Jan 20, 2022 12.17 12.50 12.01 12.01 54,977 +0.14(+1.22%)
Jan 19, 2022 12.00 12.00 11.64 11.87 81,328 +0.10(+0.81%)
Jan 18, 2022 11.83 11.95 11.62 11.77 199,076 -0.14(-1.18%)
Jan 14, 2022 11.91 0 +0.13(+1.10%)
Jan 13, 2022 12.36 12.36 11.72 11.78 15,980 -0.27(-2.24%)
Jan 12, 2022 11.85 12.07 11.85 12.05 21,035 +0.25(+2.12%)
Jan 11, 2022 11.28 11.85 11.28 11.80 18,618 +0.10(+0.85%)
Jan 10, 2022 11.68 11.87 11.55 11.70 24,939 +0.02(+0.17%)
Jan 07, 2022 12.00 12.00 11.60 11.68 3,976 +0.08(+0.69%)
Jan 06, 2022 11.49 11.68 11.31 11.60 4,881 +0.30(+2.65%)
Jan 05, 2022 11.59 11.65 11.30 11.30 10,587 -0.55(-4.64%)
Jan 04, 2022 11.76 11.85 11.75 11.85 6,901 -0.15(-1.25%)
Jan 03, 2022 11.94 12.01 11.78 12.00 17,504 +0.06(+0.50%)
Dec 31, 2021 11.73 12.08 11.72 11.94 22,446 -0.16(-1.32%)
Dec 30, 2021 11.90 12.20 11.53 12.10 38,202 +0.29(+2.41%)
Dec 29, 2021 11.63 11.91 11.63 11.81 10,794 -0.04(-0.38%)
Dec 28, 2021 11.80 11.95 11.77 11.86 46,289 +0.06(+0.51%)
Dec 27, 2021 11.90 11.90 11.74 11.80 30,673 -0.08(-0.68%)
Dec 23, 2021 11.80 11.98 11.80 11.88 15,078 +0.08(+0.69%)
Dec 22, 2021 11.74 11.80 11.74 11.80 14,357 +0.05(+0.42%)
Dec 21, 2021 11.40 11.84 11.40 11.75 28,897 +0.65(+5.86%)
Dec 20, 2021 11.10 11.44 11.01 11.10 30,490 -0.39(-3.39%)
Dec 17, 2021 11.35 11.66 11.35 11.49 32,785 +0.08(+0.70%)
Dec 16, 2021 11.43 11.67 11.35 11.41 16,977 +0.01(+0.09%)
Dec 15, 2021 11.45 11.52 11.20 11.40 67,028 -0.24(-2.06%)
Dec 14, 2021 11.72 11.86 11.63 11.64 10,392 -0.43(-3.56%)
Dec 13, 2021 12.00 12.41 12.00 12.07 24,760 -0.19(-1.55%)
Dec 10, 2021 12.22 12.71 12.22 12.26 20,831 -0.02(-0.12%)
Dec 09, 2021 12.33 12.48 12.23 12.28 22,369 -0.14(-1.17%)
Dec 08, 2021 12.33 12.49 12.22 12.42 26,181 +0.10(+0.77%)
Dec 07, 2021 12.00 12.35 12.00 12.32 37,588 +0.00(+0.04%)
Dec 06, 2021 12.30 12.36 12.05 12.32 76,626 +0.06(+0.49%)
Dec 03, 2021 12.30 12.45 12.21 12.26 20,101 -0.06(-0.53%)
Dec 02, 2021 12.05 12.51 12.05 12.32 39,058 -0.10(-0.80%)
Dec 01, 2021 12.49 12.60 12.35 12.43 25,268 +0.01(+0.06%)
Nov 30, 2021 12.30 12.42 12.30 12.42 17,351 +0.19(+1.54%)
Nov 29, 2021 12.50 12.58 12.20 12.23 17,224 +0.13(+1.07%)
Nov 26, 2021 12.22 12.51 12.00 12.10 20,540 -0.30(-2.42%)
Nov 24, 2021 12.65 12.65 12.13 12.40 44,092 -0.62(-4.80%)
Nov 23, 2021 13.50 13.50 12.91 13.03 22,305 -0.20(-1.48%)
Nov 22, 2021 13.21 13.35 13.18 13.22 70,040 -0.17(-1.27%)
Nov 19, 2021 13.45 13.54 13.39 13.39 25,405 -0.01(-0.04%)
Nov 18, 2021 13.50 13.42 13.36 13.40 45,221 -0.44(-3.19%)
Nov 17, 2021 13.90 14.00 13.00 13.84 44,188 -0.06(-0.45%)
Nov 16, 2021 13.92 13.99 13.88 13.90 16,290 +0.28(+2.06%)
Nov 15, 2021 13.45 13.45 13.45 13.62 18,445 -0.08(-0.58%)
Nov 12, 2021 13.60 13.70 13.44 13.70 9,814 +0.15(+1.14%)
Nov 11, 2021 13.36 13.60 13.36 13.54 26,269 +0.45(+3.40%)
Nov 10, 2021 13.33 13.10 12,888 +0.01(+0.08%)
Nov 09, 2021 13.00 13.40 13.00 13.09 11,369 -0.16(-1.20%)
Nov 08, 2021 13.08 13.25 12.90 13.25 29,044 +0.17(+1.29%)
Nov 05, 2021 13.23 13.23 12.98 13.08 22,988 -0.16(-1.20%)
Nov 04, 2021 13.15 13.50 13.15 13.24 21,736 -0.08(-0.61%)
Nov 03, 2021 13.15 13.32 13.05 13.32 44,813 -0.11(-0.82%)
Nov 02, 2021 13.53 13.58 13.42 13.43 25,409 -0.37(-2.68%)
Nov 01, 2021 13.80 13.87 13.73 13.80 9,245 +0.11(+0.80%)
Oct 29, 2021 13.66 13.70 13.60 13.69 12,141 -0.36(-2.56%)
Oct 28, 2021 14.11 14.40 13.94 14.05 11,413 +0.02(+0.14%)
Oct 27, 2021 13.94 14.16 13.81 14.03 18,041 -0.28(-1.96%)
Oct 26, 2021 14.30 14.31 6,529 -0.19(-1.31%)
Oct 25, 2021 14.30 14.51 14.30 14.50 20,605 +0.05(+0.35%)
Oct 22, 2021 14.55 14.57 14.45 14.45 7,531 -0.04(-0.28%)
Oct 21, 2021 14.70 14.70 14.36 14.49 15,355 -0.22(-1.50%)
Oct 20, 2021 14.80 14.80 14.66 14.71 26,032 +0.05(+0.34%)
Oct 19, 2021 14.35 14.67 14.35 14.66 15,472 +0.90(+6.54%)
Oct 18, 2021 13.75 13.97 13.65 13.76 20,214 +0.12(+0.88%)
Oct 15, 2021 13.89 13.89 13.60 13.64 9,086 -0.21(-1.52%)
Oct 14, 2021 13.51 13.91 13.51 13.85 6,271 +0.01(+0.07%)
Oct 13, 2021 13.70 13.86 13.70 13.84 7,961 +0.19(+1.39%)
Oct 12, 2021 13.65 13.80 13.61 13.65 3,040 -0.13(-0.94%)
Oct 11, 2021 13.72 13.83 13.69 13.78 18,873 +0.20(+1.46%)
Oct 08, 2021 13.78 13.97 13.57 13.58 16,922 -0.15(-1.08%)
Oct 07, 2021 13.50 13.82 13.50 13.73 20,662 +0.35(+2.62%)
Oct 06, 2021 13.14 13.38 13.12 13.38 25,260 -0.09(-0.67%)
Oct 05, 2021 13.45 13.48 13.30 13.47 11,020 +0.39(+2.98%)
Oct 04, 2021 13.10 13.10 12.97 13.08 31,310 -0.50(-3.68%)
Oct 01, 2021 13.50 13.59 13.44 13.58 10,894 -0.05(-0.38%)
Sep 30, 2021 13.73 13.73 13.57 13.63 7,843 -0.22(-1.57%)
Sep 29, 2021 13.91 13.95 13.58 13.85 10,058 -0.03(-0.22%)
Sep 28, 2021 13.85 13.95 13.83 13.88 23,787 -0.07(-0.50%)
Sep 27, 2021 13.96 14.00 13.83 13.95 22,854 -0.10(-0.71%)
Sep 24, 2021 14.01 14.27 13.99 14.05 29,254 -0.41(-2.84%)
Sep 23, 2021 14.43 14.50 14.22 14.46 13,238 -0.74(-4.87%)
Sep 22, 2021 15.17 15.26 15.05 15.20 22,578 +0.32(+2.15%)
Sep 21, 2021 14.55 14.90 14.55 14.88 20,420 +0.53(+3.69%)
Sep 20, 2021 14.50 14.64 14.29 14.35 37,836 -0.31(-2.11%)
Sep 17, 2021 14.78 14.78 14.60 14.66 16,492 +0.11(+0.72%)
Sep 16, 2021 14.55 14.75 14.44 14.55 22,928 -0.43(-2.84%)
Sep 15, 2021 14.88 14.98 14.84 14.98 31,240 +0.12(+0.81%)
Sep 14, 2021 14.98 15.13 14.86 14.86 14,699 -0.21(-1.39%)
Sep 13, 2021 14.90 14.90 14.90 15.07 22,303 -0.19(-1.25%)
Sep 10, 2021 15.40 15.60 15.26 15.26 19,110 -0.03(-0.16%)
Sep 09, 2021 15.63 15.63 15.23 15.29 37,977 -0.29(-1.86%)
Sep 08, 2021 15.81 15.81 15.55 15.57 26,669 -0.46(-2.90%)
Sep 07, 2021 16.14 16.20 16.00 16.04 48,436 -0.25(-1.53%)
Sep 03, 2021 16.31 16.34 16.18 16.29 10,047 +0.09(+0.56%)
Sep 02, 2021 16.39 16.39 16.05 16.20 9,953 -0.15(-0.92%)
Sep 01, 2021 16.12 16.35 16.10 16.35 27,320 +0.36(+2.25%)
Aug 31, 2021 16.00 16.00 15.79 15.99 10,236 +0.02(+0.13%)
Aug 30, 2021 15.85 15.97 15.75 15.97 13,349 -0.06(-0.41%)
Aug 27, 2021 15.83 16.05 15.80 16.04 32,476 +0.23(+1.49%)
Aug 26, 2021 15.87 16.01 15.65 15.80 26,153 -0.97(-5.78%)
Aug 25, 2021 16.70 16.80 16.48 16.77 37,591 +0.38(+2.29%)
Aug 24, 2021 16.35 16.48 16.01 16.39 17,734 +0.56(+3.54%)
Aug 23, 2021 15.55 15.84 15.55 15.84 7,934 +0.62(+4.11%)
Aug 20, 2021 15.38 15.38 15.19 15.21 10,835 -0.27(-1.74%)
Aug 19, 2021 15.25 15.52 15.25 15.48 20,772 -0.24(-1.53%)
Aug 18, 2021 15.49 15.86 15.49 15.72 9,808 +0.12(+0.77%)
Aug 17, 2021 15.80 15.80 15.60 15.60 12,347 -0.39(-2.44%)
Aug 16, 2021 16.30 16.30 15.87 15.99 24,494 -0.36(-2.20%)
Aug 13, 2021 16.39 16.39 16.20 16.35 15,044 -0.34(-2.04%)
Aug 12, 2021 16.88 16.88 16.66 16.69 11,203 -0.55(-3.22%)
Aug 11, 2021 17.32 17.32 17.21 17.25 19,643 -0.11(-0.66%)
Aug 10, 2021 17.60 17.65 17.36 17.36 11,155 +0.19(+1.11%)
Aug 09, 2021 17.08 17.30 17.08 17.17 24,922 +0.09(+0.55%)
Aug 06, 2021 16.92 17.10 16.68 17.08 16,591 +0.21(+1.22%)
Aug 05, 2021 17.00 17.09 16.87 16.87 14,034 -0.31(-1.80%)
Aug 04, 2021 17.00 17.40 17.00 17.18 6,224 +0.61(+3.68%)
Aug 03, 2021 16.54 16.70 16.50 16.57 4,222 -0.08(-0.48%)
Aug 02, 2021 16.63 16.75 16.35 16.65 6,025 +0.30(+1.83%)
Jul 30, 2021 16.51 16.51 16.15 16.35 12,328 -0.27(-1.62%)
Jul 29, 2021 16.55 16.65 16.30 16.62 17,333 -0.50(-2.95%)
Jul 28, 2021 16.00 17.25 16.00 17.12 24,912 +1.18(+7.37%)
Jul 27, 2021 15.70 16.10 15.55 15.95 29,967 -0.67(-4.03%)
Jul 26, 2021 16.79 16.80 16.45 16.62 23,098 -0.17(-1.01%)
Jul 23, 2021 16.75 17.44 16.62 16.79 24,713 -0.61(-3.51%)
Jul 22, 2021 17.55 17.89 17.15 17.40 13,051 -0.11(-0.63%)
Jul 21, 2021 17.74 17.74 17.20 17.51 16,094 -0.20(-1.13%)
Jul 20, 2021 17.90 17.90 17.52 17.71 18,726 -0.19(-1.06%)
Jul 19, 2021 17.85 17.90 17.63 17.90 27,360 -0.00(-0.00%)
Jul 16, 2021 17.75 18.01 17.75 17.90 28,619 +0.70(+4.07%)
Jul 15, 2021 17.35 17.35 17.05 17.20 11,518 -0.20(-1.15%)
Jul 14, 2021 17.00 17.50 17.00 17.40 15,923 +0.11(+0.64%)
Jul 13, 2021 17.09 17.40 16.95 17.29 1,560 +0.20(+1.17%)
Jul 12, 2021 17.00 17.25 17.00 17.09 3,941 -0.16(-0.93%)
Jul 09, 2021 16.75 17.38 16.75 17.25 180,844 +0.95(+5.83%)
Jul 08, 2021 16.00 16.30 15.80 16.30 13,302 -0.25(-1.51%)
Jul 07, 2021 16.54 16.55 16.35 16.55 11,455 +0.04(+0.24%)
Jul 06, 2021 16.80 16.80 16.10 16.51 13,189 -0.15(-0.90%)
Jul 02, 2021 16.66 17.01 16.66 16.66 245,268 -0.54(-3.14%)
Jul 01, 2021 17.60 17.70 17.02 17.20 9,422 -0.00(-0.00%)
Jun 30, 2021 17.25 17.25 17.15 17.20 78,768 -0.42(-2.37%)
Jun 29, 2021 17.60 17.65 17.50 17.62 13,168 -0.08(-0.47%)
Jun 28, 2021 17.70 17.80 17.66 17.70 200,970 -0.10(-0.56%)
Jun 25, 2021 17.55 17.89 17.55 17.80 3,518 +0.13(+0.74%)
Jun 24, 2021 17.09 17.67 17.09 17.67 7,183 +0.11(+0.63%)
Jun 23, 2021 17.00 17.62 17.00 17.56 14,734 +0.25(+1.44%)
Jun 22, 2021 17.50 17.55 17.30 17.31 10,172 -0.40(-2.26%)
Jun 21, 2021 17.75 18.00 17.60 17.71 12,935 -0.59(-3.22%)
Jun 18, 2021 17.93 18.30 17.70 18.30 24,087 +0.39(+2.18%)
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.