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

Xiaomi Corp (OP: XIACF )

1.540 UNCHANGED
Last Price Updated: 9:46 AM EDT, Sep 22, 2023 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 (%)
Oct 31, 2022 1.130 1.150 1.130 1.150 3,175 +0.03(+2.68%)
Oct 28, 2022 1.140 1.140 1.100 1.120 6,335 -0.03(-2.61%)
Oct 27, 2022 1.170 1.175 1.150 1.150 2,600 -0.04(-3.36%)
Oct 26, 2022 1.155 1.210 1.140 1.190 5,289 +0.06(+5.78%)
Oct 25, 2022 1.105 1.125 1.105 1.125 16,566 +0.04(+4.17%)
Oct 24, 2022 1.050 1.103 1.050 1.080 15,002 -0.08(-7.30%)
Oct 21, 2022 1.165 1.165 1.165 1.165 511 +0.01(+0.43%)
Oct 20, 2022 1.160 1.160 1.160 1.160 1,200 +0.06(+5.45%)
Oct 19, 2022 1.120 1.160 1.100 1.100 2,404 -0.02(-1.79%)
Oct 17, 2022 1.120 21 +0.03(+2.75%)
Oct 14, 2022 1.110 1.110 1.070 1.090 12,637 -0.01(-0.91%)
Oct 13, 2022 1.099 1.110 1.070 1.100 38,000 +0.00(+0.00%)
Oct 12, 2022 1.110 1.110 1.080 1.100 31,425 -0.02(-2.22%)
Oct 11, 2022 1.150 1.150 1.110 1.125 4,800 -0.05(-4.66%)
Oct 10, 2022 1.110 1.180 1.110 1.180 2,530 +0.03(+3.06%)
Oct 07, 2022 1.178 1.190 1.145 1.145 20,140 -0.00(-0.43%)
Oct 06, 2022 1.150 1.230 1.150 1.150 46,669 -0.07(-5.74%)
Oct 05, 2022 1.196 1.220 1.190 1.220 992 +0.02(+1.67%)
Oct 04, 2022 1.190 1.200 1.170 1.200 33,200 +0.05(+4.35%)
Oct 03, 2022 1.100 1.150 1.100 1.150 12,665 +0.00(+0.44%)
Sep 30, 2022 1.110 1.145 1.110 1.145 1,100 +0.01(+0.44%)
Sep 29, 2022 1.160 1.160 1.135 1.140 9,745 -0.09(-7.32%)
Sep 28, 2022 1.210 1.230 1.210 1.230 3,700 +0.02(+1.65%)
Sep 26, 2022 1.210 0 +0.00(+0.00%)
Sep 23, 2022 1.240 1.240 1.189 1.210 14,028 -0.03(-2.02%)
Sep 22, 2022 1.250 1.250 1.220 1.235 5,920 -0.01(-1.20%)
Sep 21, 2022 1.260 1.270 1.230 1.250 10,373 -0.02(-1.57%)
Sep 20, 2022 1.280 1.290 1.250 1.270 64,561 -0.03(-2.31%)
Sep 19, 2022 1.275 1.300 1.275 1.300 13,369 -0.02(-1.89%)
Sep 16, 2022 1.320 1.325 1.320 1.325 2,650 -0.00(-0.11%)
Sep 15, 2022 1.300 1.340 1.300 1.327 7,043 -0.02(-1.74%)
Sep 13, 2022 1.350 31 -0.01(-0.95%)
Sep 12, 2022 1.355 1.380 1.355 1.363 7,832 +0.00(+0.22%)
Sep 08, 2022 1.360 80 -0.01(-0.73%)
Sep 07, 2022 1.370 1.390 1.370 1.370 7,458 -0.00(-0.36%)
Sep 06, 2022 1.390 1.400 1.370 1.375 8,023 -0.04(-3.17%)
Sep 02, 2022 1.460 1.460 1.415 1.420 11,809 -0.04(-2.91%)
Sep 01, 2022 1.400 1.465 1.400 1.462 1,820 -0.05(-3.15%)
Aug 31, 2022 1.420 1.510 1.420 1.510 917 +0.09(+6.34%)
Aug 30, 2022 1.450 1.450 1.420 1.420 3,692 -0.05(-3.40%)
Aug 29, 2022 1.470 1.485 1.470 1.470 2,874 +0.00(+0.34%)
Aug 25, 2022 1.465 17 +0.05(+3.17%)
Aug 24, 2022 1.390 1.425 1.390 1.420 13,418 +0.03(+2.16%)
Aug 23, 2022 1.414 1.414 1.390 1.390 9,665 +0.00(+0.00%)
Aug 22, 2022 1.430 1.440 1.390 1.390 36,667 +0.01(+0.72%)
Aug 19, 2022 1.450 1.450 1.380 1.380 18,324 -0.11(-7.20%)
Aug 18, 2022 1.500 1.500 1.480 1.487 12,815 -0.01(-0.52%)
Aug 17, 2022 1.505 1.530 1.480 1.495 7,248 -0.02(-1.01%)
Aug 16, 2022 1.440 1.515 1.440 1.510 4,633 -0.02(-1.31%)
Aug 15, 2022 1.480 1.540 1.480 1.530 12,335 +0.02(+1.32%)
Aug 12, 2022 1.480 1.550 1.480 1.510 12,734 -0.06(-4.13%)
Aug 11, 2022 1.571 1.575 1.500 1.575 2,375 +0.09(+6.42%)
Aug 10, 2022 1.480 1.500 1.470 1.480 7,669 -0.03(-1.99%)
Aug 09, 2022 1.500 1.510 1.500 1.510 6,685 +0.01(+0.67%)
Aug 08, 2022 1.520 1.530 1.500 1.500 2,452 +0.02(+1.28%)
Aug 05, 2022 1.480 1.481 1.480 1.481 3,131 -0.06(-3.83%)
Aug 04, 2022 1.560 1.560 1.540 1.540 21,212 +0.04(+2.67%)
Aug 03, 2022 1.475 1.500 1.475 1.500 18,851 +0.01(+0.94%)
Aug 02, 2022 1.510 1.520 1.480 1.486 7,258 -0.04(-2.56%)
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.