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

Xiaomi Corp ADR (OP: XIACY )

11.90 -0.33 (-2.70%)
Streaming Delayed Price Updated: 2:54 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 (%)
Nov 30, 2023 10.08 10.08 9.800 9.940 27,121 +0.11(+1.12%)
Nov 29, 2023 9.870 9.950 9.830 9.830 18,175 -0.06(-0.66%)
Nov 28, 2023 9.650 9.930 9.650 9.895 51,222 +0.24(+2.54%)
Nov 27, 2023 9.610 9.700 9.610 9.650 44,534 +0.04(+0.42%)
Nov 24, 2023 9.606 9.680 9.606 9.610 6,699 -0.01(-0.10%)
Nov 22, 2023 9.650 9.690 9.550 9.620 21,252 -0.06(-0.62%)
Nov 21, 2023 9.870 9.870 9.670 9.680 136,065 -0.85(-8.07%)
Nov 20, 2023 10.40 10.60 10.35 10.53 64,475 +0.24(+2.38%)
Nov 17, 2023 10.12 11.14 10.12 10.29 216,189 +0.35(+3.47%)
Nov 16, 2023 10.03 10.03 9.800 9.940 69,308 -1.00(-9.14%)
Nov 15, 2023 10.85 10.96 10.62 10.94 89,497 +0.45(+4.29%)
Nov 14, 2023 10.36 10.50 10.16 10.49 103,292 +0.03(+0.29%)
Nov 13, 2023 10.40 10.47 10.20 10.46 20,495 +0.18(+1.75%)
Nov 10, 2023 10.41 10.41 10.16 10.28 119,959 -0.19(-1.81%)
Nov 09, 2023 10.88 10.88 10.46 10.47 57,369 +0.10(+0.96%)
Nov 08, 2023 10.63 10.63 10.30 10.37 60,030 +0.24(+2.37%)
Nov 07, 2023 9.950 10.15 9.950 10.13 39,642 +0.30(+3.05%)
Nov 06, 2023 9.880 9.930 9.790 9.830 58,938 +0.04(+0.41%)
Nov 03, 2023 9.810 9.810 9.730 9.790 17,428 +0.12(+1.24%)
Nov 02, 2023 9.500 9.690 9.500 9.670 31,351 +0.54(+5.89%)
Nov 01, 2023 9.051 9.140 9.030 9.132 11,616 +0.18(+1.98%)
Oct 31, 2023 8.970 9.010 8.800 8.955 39,316 -0.20(-2.13%)
Oct 30, 2023 9.130 9.150 9.020 9.150 34,635 +0.70(+8.28%)
Oct 27, 2023 8.480 8.510 8.440 8.450 5,940 -0.03(-0.32%)
Oct 26, 2023 8.370 8.590 8.250 8.477 42,295 +0.11(+1.28%)
Oct 25, 2023 8.500 8.500 8.340 8.370 24,430 -0.11(-1.24%)
Oct 24, 2023 8.350 8.540 8.340 8.475 39,118 -0.04(-0.41%)
Oct 23, 2023 8.310 8.510 8.290 8.510 31,579 +0.18(+2.16%)
Oct 20, 2023 8.400 8.420 8.280 8.330 19,842 -0.28(-3.25%)
Oct 19, 2023 8.650 8.650 8.530 8.610 23,763 +0.38(+4.62%)
Oct 18, 2023 8.270 8.299 8.200 8.230 29,889 -0.07(-0.84%)
Oct 17, 2023 8.210 8.380 8.210 8.300 19,889 +0.29(+3.62%)
Oct 16, 2023 8.000 8.090 7.860 8.010 17,279 +0.12(+1.52%)
Oct 13, 2023 7.950 7.958 7.860 7.890 10,081 +0.08(+1.02%)
Oct 12, 2023 8.000 8.000 7.810 7.810 91,868 -0.14(-1.76%)
Oct 11, 2023 7.840 7.950 7.840 7.950 19,297 +0.06(+0.76%)
Oct 10, 2023 7.650 7.969 7.650 7.890 53,917 +0.27(+3.54%)
Oct 09, 2023 7.461 7.620 7.460 7.620 13,916 +0.02(+0.26%)
Oct 06, 2023 7.450 7.600 7.380 7.600 10,121 +0.21(+2.90%)
Oct 05, 2023 7.310 7.580 7.310 7.386 17,055 -0.20(-2.69%)
Oct 04, 2023 7.550 7.600 7.530 7.590 16,559 +0.01(+0.15%)
Oct 03, 2023 7.512 7.610 7.470 7.579 23,388 -0.15(-1.89%)
Oct 02, 2023 7.765 7.790 7.520 7.725 17,940 +0.01(+0.19%)
Sep 29, 2023 7.725 7.800 7.700 7.710 5,541 +0.19(+2.53%)
Sep 28, 2023 7.428 7.520 7.390 7.520 36,739 +0.02(+0.27%)
Sep 27, 2023 7.500 7.525 7.450 7.500 52,877 +0.07(+0.94%)
Sep 26, 2023 7.550 7.550 7.320 7.430 60,657 -0.12(-1.59%)
Sep 25, 2023 7.510 7.620 7.480 7.550 25,787 -0.15(-1.95%)
Sep 22, 2023 7.593 7.700 7.550 7.700 29,662 +0.33(+4.48%)
Sep 21, 2023 7.550 7.550 7.300 7.370 19,030 -0.13(-1.73%)
Sep 20, 2023 7.550 7.560 7.500 7.500 28,905 -0.06(-0.79%)
Sep 19, 2023 7.570 7.570 7.520 7.560 33,439 -0.04(-0.53%)
Sep 18, 2023 7.660 7.660 7.543 7.600 19,356 -0.10(-1.30%)
Sep 15, 2023 7.654 7.780 7.654 7.700 12,985 -0.11(-1.41%)
Sep 14, 2023 7.640 7.840 7.640 7.810 58,346 +0.24(+3.17%)
Sep 13, 2023 7.580 7.590 7.540 7.570 27,993 -0.01(-0.13%)
Sep 12, 2023 7.640 7.640 7.550 7.580 46,563 +0.18(+2.43%)
Sep 11, 2023 7.410 7.470 7.400 7.400 69,025 -0.06(-0.84%)
Sep 08, 2023 7.410 7.500 7.410 7.463 26,250 -0.04(-0.50%)
Sep 07, 2023 7.560 7.560 7.450 7.500 31,573 -0.06(-0.79%)
Sep 06, 2023 7.562 7.670 7.400 7.560 44,440 +0.16(+2.16%)
Sep 05, 2023 7.500 7.500 7.318 7.400 27,550 -0.60(-7.50%)
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.