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 -0.21 (-1.68%)
Streaming Delayed Price Updated: 12:05 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 (%)
Sep 30, 2019 5.495 5.600 5.495 5.565 10,110 +0.10(+1.74%)
Sep 27, 2019 5.550 5.550 5.460 5.470 19,300 -0.14(-2.50%)
Sep 26, 2019 5.640 5.640 5.572 5.610 9,341 -0.02(-0.44%)
Sep 25, 2019 5.720 5.720 5.560 5.635 113,045 -0.25(-4.33%)
Sep 24, 2019 5.960 5.960 5.830 5.890 24,867 -0.04(-0.59%)
Sep 23, 2019 5.960 5.960 5.898 5.925 16,930 +0.08(+1.42%)
Sep 20, 2019 5.840 5.860 5.830 5.842 9,300 +0.07(+1.25%)
Sep 19, 2019 5.781 5.870 5.750 5.770 14,206 -0.03(-0.52%)
Sep 18, 2019 5.830 5.830 5.750 5.800 11,200 +0.03(+0.52%)
Sep 17, 2019 5.790 5.800 5.720 5.770 13,692 -0.17(-2.86%)
Sep 16, 2019 5.885 5.940 5.860 5.940 5,224 -0.09(-1.49%)
Sep 13, 2019 6.045 6.060 6.010 6.030 17,100 +0.00(+0.08%)
Sep 12, 2019 5.910 6.080 5.910 6.025 35,186 +0.12(+1.95%)
Sep 11, 2019 5.910 5.962 5.880 5.910 137,225 +0.08(+1.37%)
Sep 10, 2019 5.970 5.970 5.830 5.830 48,677 +0.00(+0.00%)
Sep 09, 2019 5.785 5.870 5.785 5.830 24,472 +0.05(+0.95%)
Sep 06, 2019 5.792 5.792 5.670 5.775 6,200 +0.08(+1.32%)
Sep 05, 2019 5.655 5.720 5.610 5.700 28,761 +0.23(+4.11%)
Sep 04, 2019 5.500 5.540 5.407 5.475 44,934 -0.07(-1.17%)
Sep 03, 2019 5.516 5.549 5.450 5.540 10,107 +0.16(+3.03%)
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%)
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.