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

Xiaomi Corp ADR (OP: XIACY )

12.01 -0.22 (-1.80%)
Streaming Delayed Price Updated: 11:49 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 (%)
Sep 30, 2022 5.550 5.720 5.550 5.580 4,721 -0.11(-1.93%)
Sep 29, 2022 5.670 5.739 5.590 5.690 14,128 -0.31(-5.25%)
Sep 28, 2022 5.921 6.090 5.921 6.005 2,880 +0.00(+0.08%)
Sep 27, 2022 5.960 6.100 5.960 6.000 13,548 -0.01(-0.17%)
Sep 26, 2022 6.150 6.150 6.010 6.010 8,854 +0.11(+1.86%)
Sep 23, 2022 6.000 6.029 5.900 5.900 13,334 -0.17(-2.80%)
Sep 22, 2022 6.130 6.147 6.050 6.070 5,225 -0.06(-0.98%)
Sep 21, 2022 6.168 6.240 6.130 6.130 24,785 -0.23(-3.62%)
Sep 20, 2022 6.340 6.360 6.300 6.360 7,314 -0.02(-0.31%)
Sep 19, 2022 6.400 6.400 6.360 6.380 9,523 -0.05(-0.78%)
Sep 16, 2022 6.490 6.490 6.430 6.430 15,851 -0.12(-1.83%)
Sep 15, 2022 6.625 6.625 6.550 6.550 7,181 -0.03(-0.46%)
Sep 14, 2022 6.550 6.630 6.550 6.580 22,665 -0.07(-1.05%)
Sep 13, 2022 6.735 6.750 6.650 6.650 2,739 -0.17(-2.49%)
Sep 12, 2022 6.840 6.860 6.820 6.820 9,563 -0.04(-0.58%)
Sep 09, 2022 6.850 6.880 6.810 6.860 17,858 +0.14(+2.07%)
Sep 08, 2022 6.690 6.746 6.690 6.721 22,679 -0.18(-2.57%)
Sep 07, 2022 6.820 6.930 6.750 6.898 9,829 +0.07(+0.96%)
Sep 06, 2022 6.820 6.990 6.820 6.832 9,973 -0.18(-2.53%)
Sep 02, 2022 7.010 7.180 7.010 7.010 11,790 -0.15(-2.03%)
Sep 01, 2022 7.150 7.200 7.110 7.155 9,087 -0.04(-0.49%)
Aug 31, 2022 7.300 7.330 7.190 7.190 9,706 +0.19(+2.71%)
Aug 30, 2022 7.170 7.170 7.000 7.000 20,322 -0.28(-3.85%)
Aug 29, 2022 7.270 7.280 7.190 7.280 4,520 -0.15(-2.08%)
Aug 26, 2022 7.880 7.880 7.400 7.435 8,288 +0.08(+1.16%)
Aug 25, 2022 7.289 7.350 7.200 7.350 5,867 +0.32(+4.55%)
Aug 24, 2022 6.822 7.150 6.820 7.030 7,667 -0.05(-0.71%)
Aug 23, 2022 7.060 7.080 7.000 7.080 12,869 +0.02(+0.28%)
Aug 22, 2022 7.250 7.250 7.040 7.060 14,112 -0.15(-2.01%)
Aug 19, 2022 7.340 7.382 7.175 7.205 17,200 -0.13(-1.84%)
Aug 18, 2022 7.310 7.380 7.310 7.340 12,855 -0.08(-1.08%)
Aug 17, 2022 7.520 7.520 7.360 7.420 6,075 -0.06(-0.80%)
Aug 16, 2022 7.640 7.640 7.380 7.480 15,188 -0.24(-3.11%)
Aug 15, 2022 7.705 7.780 7.630 7.720 13,498 +0.09(+1.18%)
Aug 12, 2022 7.540 7.680 7.520 7.630 81,858 -0.04(-0.52%)
Aug 11, 2022 7.660 7.830 7.620 7.670 59,520 +0.25(+3.37%)
Aug 10, 2022 7.345 7.430 7.300 7.420 73,420 -0.07(-0.93%)
Aug 09, 2022 7.450 7.490 7.360 7.490 19,861 +0.07(+0.94%)
Aug 08, 2022 7.360 7.520 7.350 7.420 21,105 -0.23(-3.01%)
Aug 05, 2022 7.630 7.670 7.570 7.650 5,605 -0.04(-0.52%)
Aug 04, 2022 7.700 7.790 7.680 7.690 8,110 +0.26(+3.43%)
Aug 03, 2022 7.330 7.435 7.310 7.435 11,228 -0.03(-0.34%)
Aug 02, 2022 7.490 7.746 7.310 7.460 53,446 -0.07(-0.93%)
Aug 01, 2022 7.700 7.700 7.520 7.530 30,303 -0.36(-4.56%)
Jul 29, 2022 7.960 7.960 7.750 7.890 22,986 -0.35(-4.25%)
Jul 28, 2022 8.230 8.240 8.180 8.240 20,198 +0.11(+1.35%)
Jul 27, 2022 8.010 8.130 8.000 8.130 16,522 +0.11(+1.37%)
Jul 26, 2022 8.150 8.150 8.020 8.020 21,939 -0.10(-1.23%)
Jul 25, 2022 8.370 8.370 8.092 8.120 8,291 +0.01(+0.12%)
Jul 22, 2022 8.220 8.300 8.110 8.110 8,462 -0.19(-2.29%)
Jul 21, 2022 8.328 8.328 8.280 8.300 3,142 -0.04(-0.45%)
Jul 20, 2022 8.200 8.338 8.160 8.338 2,667 -0.00(-0.03%)
Jul 19, 2022 8.308 8.380 8.308 8.340 907 +0.08(+0.95%)
Jul 18, 2022 8.435 8.435 8.250 8.261 29,317 +0.47(+6.05%)
Jul 15, 2022 7.793 7.947 7.790 7.790 6,299 -0.31(-3.83%)
Jul 14, 2022 8.100 8.130 8.015 8.100 1,214 -0.03(-0.37%)
Jul 13, 2022 8.050 8.130 8.030 8.130 33,020 +0.03(+0.37%)
Jul 12, 2022 8.090 8.100 8.010 8.100 720 +0.05(+0.62%)
Jul 11, 2022 8.190 8.250 8.040 8.050 14,596 -0.50(-5.85%)
Jul 08, 2022 8.596 8.596 8.500 8.550 4,376 -0.19(-2.15%)
Jul 07, 2022 8.460 8.748 8.460 8.738 4,070 +0.38(+4.52%)
Jul 06, 2022 8.320 8.390 8.270 8.360 30,073 -0.03(-0.36%)
Jul 05, 2022 8.130 8.530 8.130 8.390 4,272 -0.41(-4.66%)
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.