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 (%)
Jun 30, 2023 6.850 6.900 6.781 6.850 13,167 -0.05(-0.72%)
Jun 29, 2023 6.681 6.900 6.681 6.900 22,936 +0.07(+1.02%)
Jun 28, 2023 6.750 6.880 6.750 6.830 18,956 +0.11(+1.64%)
Jun 27, 2023 6.640 6.720 6.640 6.720 112,838 +0.08(+1.20%)
Jun 26, 2023 6.615 6.650 6.597 6.640 17,806 +0.33(+5.24%)
Jun 23, 2023 6.350 6.350 6.250 6.309 39,274 -0.18(-2.78%)
Jun 22, 2023 6.460 6.510 6.460 6.490 35,066 -0.07(-1.07%)
Jun 21, 2023 6.560 6.599 6.480 6.560 30,912 -0.07(-0.98%)
Jun 20, 2023 6.720 6.739 6.610 6.625 48,059 -0.38(-5.49%)
Jun 16, 2023 6.980 7.050 6.950 7.010 40,182 +0.00(+0.00%)
Jun 15, 2023 7.000 7.090 7.000 7.010 51,360 -0.01(-0.14%)
Jun 14, 2023 6.970 7.020 6.900 7.020 27,778 +0.08(+1.15%)
Jun 13, 2023 6.929 6.960 6.820 6.940 39,475 +0.20(+2.97%)
Jun 12, 2023 6.750 6.780 6.710 6.740 20,574 -0.08(-1.25%)
Jun 09, 2023 6.904 6.960 6.825 6.825 19,079 -0.14(-2.08%)
Jun 08, 2023 6.878 6.970 6.850 6.970 23,826 +0.01(+0.14%)
Jun 07, 2023 7.000 7.040 6.960 6.960 11,447 -0.03(-0.37%)
Jun 06, 2023 6.979 7.020 6.850 6.986 49,865 +0.08(+1.17%)
Jun 05, 2023 6.940 6.960 6.850 6.905 8,345 +0.04(+0.51%)
Jun 02, 2023 6.820 6.890 6.780 6.870 31,492 +0.27(+4.03%)
Jun 01, 2023 6.589 6.670 6.450 6.604 96,605 +0.00(+0.06%)
May 31, 2023 6.540 6.600 6.450 6.600 223,594 +0.00(+0.00%)
May 30, 2023 6.650 6.680 6.481 6.600 26,190 -0.08(-1.20%)
May 26, 2023 6.560 6.720 6.560 6.680 72,782 +0.14(+2.14%)
May 25, 2023 6.500 6.700 6.500 6.540 30,831 -0.09(-1.36%)
May 24, 2023 6.700 6.758 6.610 6.630 36,210 -0.12(-1.78%)
May 23, 2023 6.820 6.860 6.750 6.750 42,086 -0.24(-3.43%)
May 22, 2023 6.950 7.000 6.920 6.990 12,439 +0.10(+1.45%)
May 19, 2023 6.810 6.914 6.810 6.890 18,599 +0.02(+0.29%)
May 18, 2023 6.890 6.930 6.860 6.870 20,745 -0.08(-1.15%)
May 17, 2023 6.960 6.960 6.890 6.950 14,644 -0.13(-1.84%)
May 16, 2023 7.060 7.080 7.030 7.080 40,185 +0.00(+0.00%)
May 15, 2023 7.020 7.160 7.020 7.080 81,704 +0.13(+1.87%)
May 12, 2023 6.980 6.980 6.920 6.950 15,002 -0.22(-3.07%)
May 11, 2023 7.100 7.170 7.100 7.170 37,963 +0.01(+0.14%)
May 10, 2023 7.170 7.220 7.150 7.160 14,847 -0.02(-0.28%)
May 09, 2023 7.180 7.180 7.160 7.180 55,372 -0.05(-0.69%)
May 08, 2023 7.240 7.330 7.230 7.230 9,284 +0.09(+1.26%)
May 05, 2023 7.000 7.140 7.000 7.140 8,543 +0.20(+2.88%)
May 04, 2023 6.920 6.950 6.860 6.940 8,576 +0.03(+0.43%)
May 03, 2023 6.855 6.910 6.810 6.910 27,924 +0.01(+0.14%)
May 02, 2023 6.910 6.956 6.800 6.900 39,870 -0.12(-1.71%)
May 01, 2023 7.120 7.120 7.020 7.020 6,004 +0.01(+0.14%)
Apr 28, 2023 7.050 7.050 6.985 7.010 15,721 -0.01(-0.14%)
Apr 27, 2023 6.754 7.100 6.754 7.020 49,921 +0.00(+0.00%)
Apr 26, 2023 6.890 7.050 6.890 7.020 22,309 +0.21(+3.08%)
Apr 25, 2023 6.860 6.950 6.810 6.810 22,249 -0.42(-5.81%)
Apr 24, 2023 7.180 7.240 7.130 7.230 7,999 -0.13(-1.77%)
Apr 21, 2023 7.380 7.380 7.250 7.360 38,301 -0.22(-2.90%)
Apr 20, 2023 7.624 7.650 7.510 7.580 8,521 -0.03(-0.39%)
Apr 19, 2023 7.510 7.610 7.510 7.610 21,457 -0.21(-2.69%)
Apr 18, 2023 7.906 7.940 7.800 7.820 15,947 -0.17(-2.13%)
Apr 17, 2023 7.975 8.060 7.920 7.990 18,490 +0.31(+3.97%)
Apr 14, 2023 7.670 7.685 7.670 7.685 2,026 -0.05(-0.58%)
Apr 13, 2023 7.741 7.750 7.670 7.730 36,915 +0.16(+2.05%)
Apr 12, 2023 7.630 7.720 7.500 7.575 11,284 -0.21(-2.72%)
Apr 11, 2023 7.755 7.840 7.670 7.787 49,224 +0.05(+0.61%)
Apr 10, 2023 7.490 7.740 7.490 7.740 8,090 -0.03(-0.39%)
Apr 06, 2023 7.670 7.770 7.531 7.770 11,870 +0.17(+2.24%)
Apr 05, 2023 7.590 7.700 7.500 7.600 20,527 -0.12(-1.55%)
Apr 04, 2023 7.510 7.720 7.510 7.720 25,714 +0.01(+0.13%)
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.