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

Xiaomi Corp ADR (OP: XIACY )

12.03 -0.20 (-1.64%)
Streaming Delayed Price Updated: 12:26 PM 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 (%)
Aug 30, 2019 5.460 5.460 5.320 5.377 45,500 -0.09(-1.68%)
Aug 29, 2019 5.500 5.500 5.450 5.469 25,660 -0.11(-1.90%)
Aug 28, 2019 5.500 5.620 5.500 5.575 6,755 +0.01(+0.09%)
Aug 27, 2019 5.490 5.570 5.490 5.570 18,706 -0.00(-0.00%)
Aug 26, 2019 5.445 5.570 5.440 5.570 10,317 +0.00(+0.00%)
Aug 23, 2019 5.610 5.620 5.500 5.570 13,300 -0.06(-1.07%)
Aug 22, 2019 5.600 5.655 5.560 5.630 88,744 -0.06(-1.05%)
Aug 21, 2019 5.720 5.720 5.670 5.690 16,394 -0.09(-1.64%)
Aug 20, 2019 5.930 5.930 5.730 5.785 89,426 +0.05(+0.96%)
Aug 19, 2019 5.840 5.840 5.730 5.730 16,417 +0.07(+1.24%)
Aug 16, 2019 5.630 5.680 5.630 5.660 12,600 +0.08(+1.43%)
Aug 15, 2019 5.570 5.580 5.520 5.580 43,558 -0.04(-0.62%)
Aug 14, 2019 5.690 5.690 5.600 5.615 19,202 -0.08(-1.32%)
Aug 13, 2019 5.705 5.740 5.650 5.690 26,015 +0.14(+2.43%)
Aug 12, 2019 5.577 5.590 5.532 5.555 26,411 -0.04(-0.80%)
Aug 09, 2019 5.635 5.680 5.600 5.600 59,000 -0.13(-2.27%)
Aug 08, 2019 5.600 5.730 5.600 5.730 74,676 +0.24(+4.28%)
Aug 07, 2019 5.480 5.526 5.370 5.495 10,896 -0.01(-0.27%)
Aug 06, 2019 5.550 5.550 5.440 5.510 79,767 -0.01(-0.18%)
Aug 05, 2019 5.614 5.620 5.510 5.520 30,933 -0.01(-0.18%)
Aug 02, 2019 5.550 5.580 5.530 5.530 14,200 -0.04(-0.72%)
Aug 01, 2019 5.730 5.760 5.560 5.570 25,445 -0.15(-2.62%)
Jul 31, 2019 5.710 5.750 5.690 5.720 40,486 +0.03(+0.53%)
Jul 30, 2019 5.696 5.707 5.610 5.690 37,143 -0.01(-0.18%)
Jul 29, 2019 5.758 5.758 5.700 5.700 9,895 -0.02(-0.35%)
Jul 26, 2019 5.856 5.890 5.720 5.720 28,600 -0.10(-1.72%)
Jul 25, 2019 5.815 5.860 5.810 5.820 32,010 +0.03(+0.52%)
Jul 24, 2019 5.730 5.790 5.730 5.790 6,264 +0.02(+0.35%)
Jul 23, 2019 5.745 5.770 5.710 5.770 16,389 +0.04(+0.70%)
Jul 22, 2019 5.721 5.730 5.660 5.730 41,179 -0.02(-0.43%)
Jul 19, 2019 5.780 5.780 5.750 5.755 36,800 +0.02(+0.44%)
Jul 18, 2019 5.720 5.750 5.715 5.730 17,177 -0.04(-0.69%)
Jul 17, 2019 5.750 5.800 5.750 5.770 11,740 -0.13(-2.20%)
Jul 16, 2019 5.950 5.955 5.900 5.900 24,631 -0.06(-0.97%)
Jul 15, 2019 6.020 6.020 5.950 5.957 50,084 -0.06(-1.04%)
Jul 12, 2019 6.040 6.040 6.005 6.020 22,700 +0.00(+0.00%)
Jul 11, 2019 6.090 6.090 6.010 6.020 35,321 -0.11(-1.79%)
Jul 10, 2019 6.110 6.145 6.100 6.130 26,656 +0.04(+0.66%)
Jul 09, 2019 6.080 6.090 6.030 6.090 29,553 -0.03(-0.49%)
Jul 08, 2019 6.172 6.190 6.056 6.120 21,504 -0.17(-2.70%)
Jul 05, 2019 6.320 6.320 6.260 6.290 7,200 +0.10(+1.62%)
Jul 03, 2019 6.270 6.270 6.140 6.190 11,100 -0.20(-3.13%)
Jul 02, 2019 6.400 6.410 6.360 6.390 25,660 -0.12(-1.84%)
Jul 01, 2019 6.450 6.550 6.430 6.510 14,564 +0.13(+2.04%)
Jun 28, 2019 6.350 6.380 6.340 6.380 2,700 +0.04(+0.55%)
Jun 27, 2019 6.330 6.360 6.330 6.345 5,490 +0.05(+0.87%)
Jun 26, 2019 6.245 6.300 6.245 6.290 16,801 +0.10(+1.62%)
Jun 25, 2019 6.240 6.240 6.180 6.190 30,857 -0.13(-2.06%)
Jun 24, 2019 6.400 6.400 6.300 6.320 14,925 +0.05(+0.80%)
Jun 21, 2019 6.290 6.290 6.235 6.270 28,400 -0.06(-1.01%)
Jun 20, 2019 6.370 6.390 6.310 6.334 33,467 +0.09(+1.51%)
Jun 19, 2019 6.215 6.260 6.215 6.240 5,247 -0.01(-0.16%)
Jun 18, 2019 6.160 6.270 6.160 6.250 38,283 +0.14(+2.29%)
Jun 17, 2019 6.110 6.110 6.070 6.110 40,967 +0.04(+0.66%)
Jun 14, 2019 6.050 6.090 6.050 6.070 19,100 -0.05(-0.82%)
Jun 13, 2019 6.154 6.170 6.070 6.120 39,752 +0.07(+1.07%)
Jun 12, 2019 6.070 6.090 6.020 6.055 26,121 -0.13(-2.10%)
Jun 11, 2019 6.120 6.240 6.120 6.185 60,065 +0.17(+2.74%)
Jun 10, 2019 6.140 6.140 6.020 6.020 73,567 +0.08(+1.35%)
Jun 07, 2019 5.900 5.970 5.880 5.940 16,700 +0.06(+0.93%)
Jun 06, 2019 5.830 5.900 5.830 5.885 98,512 +0.04(+0.60%)
Jun 05, 2019 5.850 5.880 5.810 5.850 29,800 +0.00(+0.00%)
Jun 04, 2019 5.750 5.850 5.750 5.850 84,577 +0.03(+0.52%)
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.