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

Xiaomi Corp ADR (OP: XIACY )

12.11 -0.12 (-0.98%)
Streaming Delayed Price Updated: 10:05 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 (%)
Jul 31, 2023 7.860 7.900 7.740 7.900 32,212 +0.05(+0.64%)
Jul 28, 2023 7.750 7.850 7.720 7.850 55,638 +0.26(+3.43%)
Jul 27, 2023 7.590 7.610 7.500 7.590 37,886 +0.25(+3.41%)
Jul 26, 2023 7.300 7.340 7.270 7.340 56,064 +0.06(+0.82%)
Jul 25, 2023 7.300 7.360 7.220 7.280 29,993 +0.10(+1.39%)
Jul 24, 2023 7.120 7.290 7.080 7.180 37,609 +0.02(+0.28%)
Jul 21, 2023 7.110 7.160 7.110 7.160 28,521 +0.07(+0.99%)
Jul 20, 2023 7.034 7.090 7.034 7.090 26,962 +0.02(+0.28%)
Jul 19, 2023 7.190 7.190 7.070 7.070 33,683 -0.02(-0.28%)
Jul 18, 2023 7.170 7.170 7.022 7.090 40,433 -0.12(-1.60%)
Jul 17, 2023 7.290 7.290 7.130 7.205 22,336 -0.08(-1.03%)
Jul 14, 2023 7.350 7.350 7.180 7.280 11,749 -0.13(-1.75%)
Jul 13, 2023 7.390 7.410 7.360 7.410 12,247 +0.26(+3.64%)
Jul 12, 2023 7.090 7.170 7.090 7.150 29,380 +0.20(+2.88%)
Jul 11, 2023 6.930 6.950 6.858 6.950 26,423 +0.15(+2.21%)
Jul 10, 2023 6.880 6.880 6.790 6.800 27,309 -0.24(-3.41%)
Jul 07, 2023 6.950 7.040 6.930 7.040 17,671 +0.07(+1.00%)
Jul 06, 2023 7.008 7.050 6.960 6.970 37,870 -0.02(-0.29%)
Jul 05, 2023 7.000 7.010 6.970 6.990 13,348 +0.02(+0.29%)
Jul 03, 2023 6.950 6.970 6.911 6.970 5,721 +0.12(+1.75%)
Jun 30, 2023 6.850 6.900 6.781 6.850 13,167 -0.05(-0.72%)
Jun 29, 2023 6.681 6.900 6.681 6.900 22,936 +0.07(+1.02%)
Jun 28, 2023 6.750 6.880 6.750 6.830 18,956 +0.11(+1.64%)
Jun 27, 2023 6.640 6.720 6.640 6.720 112,838 +0.08(+1.20%)
Jun 26, 2023 6.615 6.650 6.597 6.640 17,806 +0.33(+5.24%)
Jun 23, 2023 6.350 6.350 6.250 6.309 39,274 -0.18(-2.78%)
Jun 22, 2023 6.460 6.510 6.460 6.490 35,066 -0.07(-1.07%)
Jun 21, 2023 6.560 6.599 6.480 6.560 30,912 -0.07(-0.98%)
Jun 20, 2023 6.720 6.739 6.610 6.625 48,059 -0.38(-5.49%)
Jun 16, 2023 6.980 7.050 6.950 7.010 40,182 +0.00(+0.00%)
Jun 15, 2023 7.000 7.090 7.000 7.010 51,360 -0.01(-0.14%)
Jun 14, 2023 6.970 7.020 6.900 7.020 27,778 +0.08(+1.15%)
Jun 13, 2023 6.929 6.960 6.820 6.940 39,475 +0.20(+2.97%)
Jun 12, 2023 6.750 6.780 6.710 6.740 20,574 -0.08(-1.25%)
Jun 09, 2023 6.904 6.960 6.825 6.825 19,079 -0.14(-2.08%)
Jun 08, 2023 6.878 6.970 6.850 6.970 23,826 +0.01(+0.14%)
Jun 07, 2023 7.000 7.040 6.960 6.960 11,447 -0.03(-0.37%)
Jun 06, 2023 6.979 7.020 6.850 6.986 49,865 +0.08(+1.17%)
Jun 05, 2023 6.940 6.960 6.850 6.905 8,345 +0.04(+0.51%)
Jun 02, 2023 6.820 6.890 6.780 6.870 31,492 +0.27(+4.03%)
Jun 01, 2023 6.589 6.670 6.450 6.604 96,605 +0.00(+0.06%)
May 31, 2023 6.540 6.600 6.450 6.600 223,594 +0.00(+0.00%)
May 30, 2023 6.650 6.680 6.481 6.600 26,190 -0.08(-1.20%)
May 26, 2023 6.560 6.720 6.560 6.680 72,782 +0.14(+2.14%)
May 25, 2023 6.500 6.700 6.500 6.540 30,831 -0.09(-1.36%)
May 24, 2023 6.700 6.758 6.610 6.630 36,210 -0.12(-1.78%)
May 23, 2023 6.820 6.860 6.750 6.750 42,086 -0.24(-3.43%)
May 22, 2023 6.950 7.000 6.920 6.990 12,439 +0.10(+1.45%)
May 19, 2023 6.810 6.914 6.810 6.890 18,599 +0.02(+0.29%)
May 18, 2023 6.890 6.930 6.860 6.870 20,745 -0.08(-1.15%)
May 17, 2023 6.960 6.960 6.890 6.950 14,644 -0.13(-1.84%)
May 16, 2023 7.060 7.080 7.030 7.080 40,185 +0.00(+0.00%)
May 15, 2023 7.020 7.160 7.020 7.080 81,704 +0.13(+1.87%)
May 12, 2023 6.980 6.980 6.920 6.950 15,002 -0.22(-3.07%)
May 11, 2023 7.100 7.170 7.100 7.170 37,963 +0.01(+0.14%)
May 10, 2023 7.170 7.220 7.150 7.160 14,847 -0.02(-0.28%)
May 09, 2023 7.180 7.180 7.160 7.180 55,372 -0.05(-0.69%)
May 08, 2023 7.240 7.330 7.230 7.230 9,284 +0.09(+1.26%)
May 05, 2023 7.000 7.140 7.000 7.140 8,543 +0.20(+2.88%)
May 04, 2023 6.920 6.950 6.860 6.940 8,576 +0.03(+0.43%)
May 03, 2023 6.855 6.910 6.810 6.910 27,924 +0.01(+0.14%)
May 02, 2023 6.910 6.956 6.800 6.900 39,870 -0.12(-1.71%)
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.