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

Xiaomi Corp ADR (OP: XIACY )

12.04 -0.19 (-1.55%)
Streaming Delayed Price Updated: 11:47 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 (%)
Aug 31, 2023 7.700 7.850 7.700 7.830 60,855 -0.11(-1.42%)
Aug 30, 2023 7.880 7.957 7.870 7.943 48,044 -0.23(-2.86%)
Aug 29, 2023 8.050 8.200 7.960 8.177 47,743 +0.34(+4.31%)
Aug 28, 2023 7.800 7.849 7.730 7.839 27,228 +0.10(+1.28%)
Aug 25, 2023 7.730 7.740 7.580 7.740 10,218 +0.11(+1.44%)
Aug 24, 2023 7.600 7.690 7.580 7.630 31,797 +0.14(+1.94%)
Aug 23, 2023 7.460 7.560 7.430 7.485 43,112 +0.28(+3.81%)
Aug 22, 2023 7.250 7.300 7.200 7.210 91,197 -0.03(-0.41%)
Aug 21, 2023 7.200 7.240 7.180 7.240 39,236 -0.17(-2.36%)
Aug 18, 2023 7.400 7.450 7.320 7.415 13,451 -0.10(-1.40%)
Aug 17, 2023 7.410 7.560 7.410 7.520 99,086 +0.15(+2.04%)
Aug 16, 2023 7.470 7.470 7.320 7.370 107,332 -0.10(-1.34%)
Aug 15, 2023 7.290 7.510 7.290 7.470 107,260 +0.01(+0.13%)
Aug 14, 2023 7.370 7.460 7.370 7.460 26,412 -0.04(-0.53%)
Aug 11, 2023 7.400 7.510 7.350 7.500 12,516 -0.16(-2.09%)
Aug 10, 2023 7.740 7.780 7.655 7.660 49,063 -0.08(-1.03%)
Aug 09, 2023 7.750 7.750 7.620 7.740 18,694 +0.13(+1.71%)
Aug 08, 2023 7.580 7.640 7.570 7.610 59,054 -0.16(-2.06%)
Aug 07, 2023 7.815 7.815 7.730 7.770 24,660 +0.03(+0.39%)
Aug 04, 2023 7.780 7.810 7.705 7.740 12,340 -0.05(-0.64%)
Aug 03, 2023 7.680 7.820 7.680 7.790 41,036 +0.24(+3.18%)
Aug 02, 2023 7.650 7.650 7.500 7.550 15,210 -0.10(-1.31%)
Aug 01, 2023 7.630 7.790 7.630 7.650 21,293 -0.25(-3.16%)
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%)
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.