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

Xiaomi Corp ADR (OP: XIACY )

11.97 -0.26 (-2.13%)
Streaming Delayed Price Updated: 3:59 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 (%)
Dec 30, 2022 6.940 6.940 6.870 6.875 2,818 -0.08(-1.22%)
Dec 29, 2022 6.990 7.040 6.920 6.960 16,809 +0.03(+0.43%)
Dec 28, 2022 7.080 7.080 6.930 6.930 10,684 -0.12(-1.70%)
Dec 27, 2022 6.810 7.050 6.810 7.050 19,759 +0.17(+2.47%)
Dec 23, 2022 6.790 7.000 6.750 6.880 3,480 +0.11(+1.62%)
Dec 22, 2022 6.830 6.880 6.630 6.770 23,471 -0.04(-0.59%)
Dec 21, 2022 6.710 6.850 6.690 6.810 43,277 +0.10(+1.49%)
Dec 20, 2022 6.700 6.799 6.700 6.710 32,053 -0.12(-1.76%)
Dec 19, 2022 6.950 7.006 6.790 6.830 4,786 -0.30(-4.21%)
Dec 16, 2022 7.064 7.130 6.930 7.130 8,680 +0.13(+1.86%)
Dec 15, 2022 7.115 7.170 6.930 7.000 16,645 -0.17(-2.37%)
Dec 14, 2022 7.100 7.210 7.100 7.170 7,446 +0.06(+0.84%)
Dec 13, 2022 7.170 7.320 7.110 7.110 19,991 -0.05(-0.70%)
Dec 12, 2022 7.150 7.160 7.040 7.160 10,044 +0.01(+0.14%)
Dec 09, 2022 7.205 7.240 7.140 7.150 29,794 +0.05(+0.70%)
Dec 08, 2022 7.031 7.129 7.030 7.100 7,444 +0.17(+2.45%)
Dec 07, 2022 6.790 6.969 6.785 6.930 49,534 -0.20(-2.81%)
Dec 06, 2022 7.160 7.205 7.130 7.130 28,138 +0.05(+0.76%)
Dec 05, 2022 7.230 7.250 7.060 7.076 21,926 +0.46(+6.89%)
Dec 02, 2022 6.522 6.660 6.410 6.620 38,015 -0.14(-2.07%)
Dec 01, 2022 6.700 6.760 6.610 6.760 15,353 -0.02(-0.29%)
Nov 30, 2022 6.500 6.780 6.500 6.780 27,660 +0.54(+8.65%)
Nov 29, 2022 6.150 6.330 6.150 6.240 4,954 +0.22(+3.65%)
Nov 28, 2022 5.955 6.050 5.910 6.020 19,863 +0.02(+0.33%)
Nov 25, 2022 6.060 6.060 5.940 6.000 2,745 -0.24(-3.85%)
Nov 23, 2022 6.400 6.400 6.130 6.240 3,021 +0.04(+0.65%)
Nov 22, 2022 6.280 6.310 6.200 6.200 5,123 -0.15(-2.36%)
Nov 21, 2022 6.368 6.368 6.280 6.350 5,510 -0.10(-1.55%)
Nov 18, 2022 6.520 6.600 6.424 6.450 11,414 -0.15(-2.27%)
Nov 17, 2022 6.560 6.630 6.560 6.600 82,125 +0.01(+0.23%)
Nov 16, 2022 6.660 6.670 6.560 6.585 6,701 -0.33(-4.76%)
Nov 15, 2022 6.900 7.030 6.850 6.914 61,791 +0.31(+4.76%)
Nov 14, 2022 6.560 6.650 6.560 6.600 7,206 +0.04(+0.61%)
Nov 11, 2022 6.570 6.660 6.490 6.560 12,402 -0.04(-0.61%)
Nov 10, 2022 6.490 6.600 6.450 6.600 16,073 +0.35(+5.68%)
Nov 09, 2022 6.270 6.334 6.240 6.245 5,249 -0.20(-3.03%)
Nov 08, 2022 6.340 6.480 6.340 6.440 52,818 -0.02(-0.39%)
Nov 07, 2022 6.480 6.480 6.382 6.465 23,201 +0.25(+3.94%)
Nov 04, 2022 6.120 6.258 6.080 6.220 4,887 +0.42(+7.24%)
Nov 03, 2022 5.720 5.850 5.720 5.800 25,346 -0.10(-1.69%)
Nov 02, 2022 5.900 5.900 5.730 5.900 36,574 +0.18(+3.15%)
Nov 01, 2022 5.858 5.858 5.720 5.720 19,924 +0.09(+1.60%)
Oct 31, 2022 5.490 5.630 5.490 5.630 13,829 +0.12(+2.18%)
Oct 28, 2022 5.542 5.570 5.510 5.510 10,902 -0.28(-4.75%)
Oct 27, 2022 5.740 5.864 5.740 5.785 7,004 -0.13(-2.20%)
Oct 26, 2022 5.670 5.970 5.670 5.915 23,011 +0.22(+3.95%)
Oct 25, 2022 5.630 5.690 5.540 5.690 24,131 +0.33(+6.16%)
Oct 24, 2022 5.480 5.480 5.200 5.360 27,496 -0.55(-9.38%)
Oct 21, 2022 5.801 5.930 5.801 5.915 7,160 +0.14(+2.44%)
Oct 20, 2022 5.790 5.899 5.750 5.774 19,473 +0.22(+4.04%)
Oct 19, 2022 5.740 5.740 5.550 5.550 9,301 -0.25(-4.31%)
Oct 18, 2022 5.710 5.810 5.650 5.800 14,894 +0.12(+2.11%)
Oct 17, 2022 5.440 5.680 5.440 5.680 31,110 +0.25(+4.51%)
Oct 14, 2022 5.360 5.520 5.350 5.435 7,000 -0.07(-1.18%)
Oct 13, 2022 5.410 5.510 5.310 5.500 8,570 +0.00(+0.00%)
Oct 12, 2022 5.440 5.515 5.410 5.500 16,570 -0.00(-0.07%)
Oct 11, 2022 5.600 5.600 5.480 5.504 6,786 -0.10(-1.71%)
Oct 10, 2022 5.648 5.732 5.600 5.600 4,395 -0.05(-0.88%)
Oct 07, 2022 5.710 5.750 5.650 5.650 3,291 -0.22(-3.75%)
Oct 06, 2022 5.910 5.915 5.870 5.870 8,454 -0.03(-0.51%)
Oct 05, 2022 5.990 5.990 5.880 5.900 17,071 +0.00(+0.00%)
Oct 04, 2022 5.710 5.940 5.710 5.900 13,712 +0.27(+4.80%)
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.