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

Xiaomi Corp ADR (OP: XIACY )

12.02 -0.21 (-1.72%)
Streaming Delayed Price Updated: 11:48 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 30, 2019 7.700 7.740 7.600 7.660 22,857 +0.06(+0.79%)
Apr 29, 2019 7.660 7.660 7.550 7.600 42,918 -0.03(-0.33%)
Apr 26, 2019 7.645 7.660 7.620 7.625 7,400 -0.00(-0.07%)
Apr 25, 2019 7.600 7.635 7.530 7.630 34,881 -0.15(-1.93%)
Apr 24, 2019 7.750 7.810 7.750 7.780 23,512 +0.03(+0.39%)
Apr 23, 2019 7.600 7.770 7.600 7.750 73,111 +0.30(+4.03%)
Apr 22, 2019 7.540 7.550 7.440 7.450 34,117 -0.07(-0.93%)
Apr 18, 2019 7.470 7.550 7.405 7.520 32,100 -0.01(-0.07%)
Apr 17, 2019 7.500 7.530 7.495 7.525 22,105 +0.07(+0.98%)
Apr 16, 2019 7.460 7.470 7.450 7.452 14,834 +0.11(+1.46%)
Apr 15, 2019 7.360 7.360 7.290 7.345 12,540 -0.03(-0.41%)
Apr 12, 2019 7.320 7.390 7.320 7.375 19,200 +0.08(+1.03%)
Apr 11, 2019 7.440 7.440 7.260 7.300 7,816 -0.18(-2.41%)
Apr 10, 2019 7.520 7.520 7.450 7.480 7,571 +0.12(+1.63%)
Apr 09, 2019 7.420 7.460 7.360 7.360 35,968 -0.12(-1.58%)
Apr 08, 2019 7.510 7.510 7.360 7.478 23,448 -0.13(-1.67%)
Apr 05, 2019 7.620 7.620 7.560 7.605 8,200 +0.06(+0.73%)
Apr 04, 2019 7.485 7.550 7.485 7.550 10,142 +0.03(+0.40%)
Apr 03, 2019 7.430 7.570 7.400 7.520 26,657 +0.37(+5.17%)
Apr 02, 2019 7.170 7.170 7.130 7.150 17,827 -0.09(-1.24%)
Apr 01, 2019 7.255 7.340 7.180 7.240 12,892 -0.01(-0.14%)
Mar 29, 2019 7.170 7.250 7.170 7.250 84,900 +0.14(+1.97%)
Mar 28, 2019 7.070 7.110 7.070 7.110 11,523 -0.02(-0.28%)
Mar 27, 2019 7.100 7.130 7.065 7.130 26,893 +0.12(+1.71%)
Mar 26, 2019 7.050 7.054 7.000 7.010 12,608 +0.11(+1.59%)
Mar 25, 2019 7.025 7.025 6.830 6.900 36,797 -0.15(-2.13%)
Mar 22, 2019 7.280 7.280 7.050 7.050 37,400 -0.16(-2.22%)
Mar 21, 2019 7.260 7.260 7.080 7.210 55,415 -0.26(-3.48%)
Mar 20, 2019 7.540 7.540 7.250 7.470 94,616 -0.38(-4.84%)
Mar 19, 2019 7.620 7.950 7.620 7.850 75,685 +0.35(+4.67%)
Mar 18, 2019 7.545 7.600 7.470 7.500 19,368 +0.14(+1.90%)
Mar 15, 2019 7.350 7.410 7.350 7.360 54,600 +0.01(+0.14%)
Mar 14, 2019 7.500 7.520 7.320 7.350 33,928 -0.26(-3.42%)
Mar 13, 2019 7.690 7.695 7.550 7.610 7,371 -0.08(-1.04%)
Mar 12, 2019 7.610 7.790 7.610 7.690 42,249 +0.12(+1.59%)
Mar 11, 2019 7.680 7.680 7.570 7.570 22,951 +0.17(+2.30%)
Mar 08, 2019 7.320 7.430 7.320 7.400 12,200 -0.11(-1.46%)
Mar 07, 2019 7.560 7.560 7.480 7.510 44,797 -0.30(-3.84%)
Mar 06, 2019 7.890 7.890 7.780 7.810 35,589 -0.14(-1.76%)
Mar 05, 2019 7.780 7.950 7.780 7.950 47,659 +0.48(+6.43%)
Mar 04, 2019 7.610 7.610 7.465 7.470 21,960 -0.06(-0.80%)
Mar 01, 2019 7.550 7.590 7.500 7.530 17,500 -0.05(-0.66%)
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%)
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.