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

Xiaomi Corp ADR (OP: XIACY )

11.64 -0.33 (-2.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jan 31, 2020 7.470 7.470 7.290 7.300 48,500 -0.30(-3.90%)
Jan 30, 2020 7.720 7.720 7.470 7.596 74,712 -0.43(-5.40%)
Jan 29, 2020 8.085 8.170 8.010 8.030 141,740 -0.17(-2.07%)
Jan 28, 2020 8.050 8.200 8.050 8.200 96,670 +0.21(+2.63%)
Jan 27, 2020 7.960 8.150 7.900 7.990 295,598 -0.44(-5.22%)
Jan 24, 2020 8.560 8.590 8.385 8.430 103,000 -0.02(-0.18%)
Jan 23, 2020 8.500 8.600 8.400 8.445 240,565 -0.41(-4.60%)
Jan 22, 2020 8.900 9.000 8.780 8.852 149,638 +0.60(+7.29%)
Jan 21, 2020 8.420 8.420 8.250 8.250 158,881 -0.29(-3.40%)
Jan 17, 2020 8.380 8.546 8.380 8.540 114,700 +0.64(+8.10%)
Jan 16, 2020 7.980 7.980 7.850 7.900 31,310 +0.04(+0.51%)
Jan 15, 2020 7.700 7.880 7.700 7.860 106,056 +0.32(+4.24%)
Jan 14, 2020 7.600 7.600 7.480 7.540 65,252 -0.16(-2.08%)
Jan 13, 2020 7.604 7.720 7.590 7.700 97,839 +0.34(+4.62%)
Jan 10, 2020 7.420 7.450 7.350 7.360 33,200 -0.06(-0.81%)
Jan 09, 2020 7.335 7.460 7.335 7.420 48,775 +0.23(+3.20%)
Jan 08, 2020 7.220 7.220 7.100 7.190 49,556 +0.15(+2.10%)
Jan 07, 2020 7.098 7.098 7.020 7.042 27,700 +0.01(+0.10%)
Jan 06, 2020 7.020 7.060 7.000 7.035 31,482 +0.08(+1.22%)
Jan 03, 2020 7.040 7.040 6.910 6.950 94,600 -0.35(-4.79%)
Jan 02, 2020 7.300 7.300 7.060 7.300 110,552 +0.40(+5.80%)
Dec 31, 2019 6.910 6.930 6.880 6.900 86,500 +0.11(+1.55%)
Dec 30, 2019 6.860 6.860 6.790 6.795 34,883 -0.17(-2.37%)
Dec 27, 2019 6.980 6.980 6.900 6.960 68,200 +0.18(+2.65%)
Dec 26, 2019 6.760 6.810 6.750 6.780 11,178 +0.02(+0.22%)
Dec 24, 2019 6.700 6.765 6.700 6.765 16,100 +0.17(+2.50%)
Dec 23, 2019 6.580 6.660 6.490 6.600 61,506 -0.02(-0.30%)
Dec 20, 2019 6.610 6.620 6.600 6.620 28,800 +0.01(+0.15%)
Dec 19, 2019 6.670 6.670 6.600 6.610 10,555 -0.08(-1.27%)
Dec 18, 2019 6.750 6.750 6.680 6.695 26,519 -0.12(-1.83%)
Dec 17, 2019 6.830 6.870 6.750 6.820 38,168 -0.01(-0.15%)
Dec 16, 2019 6.950 6.950 6.800 6.830 166,670 +0.24(+3.64%)
Dec 13, 2019 6.520 6.680 6.520 6.590 81,700 +0.17(+2.65%)
Dec 12, 2019 6.380 6.420 6.285 6.420 29,603 +0.02(+0.27%)
Dec 11, 2019 6.230 6.410 6.230 6.403 32,044 +0.56(+9.61%)
Dec 10, 2019 5.845 5.870 5.835 5.841 8,020 -0.05(-0.82%)
Dec 09, 2019 5.980 5.980 5.890 5.890 37,892 -0.04(-0.74%)
Dec 06, 2019 5.875 5.940 5.850 5.934 20,300 +0.18(+3.20%)
Dec 05, 2019 5.760 5.770 5.750 5.750 32,523 +0.01(+0.10%)
Dec 04, 2019 5.640 5.770 5.640 5.744 51,226 +0.07(+1.31%)
Dec 03, 2019 5.673 5.730 5.640 5.670 12,984 +0.03(+0.57%)
Dec 02, 2019 5.619 5.700 5.590 5.638 22,757 -0.05(-0.92%)
Nov 29, 2019 5.630 5.690 5.630 5.690 4,000 +0.11(+1.97%)
Nov 27, 2019 5.400 5.730 5.400 5.580 18,000 +0.10(+1.82%)
Nov 26, 2019 5.470 5.500 5.460 5.480 39,569 +0.03(+0.55%)
Nov 25, 2019 5.320 5.500 5.320 5.450 10,083 +0.13(+2.36%)
Nov 22, 2019 5.369 5.369 5.300 5.324 13,800 -0.04(-0.66%)
Nov 21, 2019 5.370 5.376 5.350 5.360 7,668 -0.05(-0.92%)
Nov 20, 2019 5.470 5.470 5.370 5.410 23,505 +0.00(+0.00%)
Nov 19, 2019 5.450 5.450 5.370 5.410 36,618 +0.05(+0.93%)
Nov 18, 2019 5.410 5.410 5.350 5.360 19,109 -0.05(-0.92%)
Nov 15, 2019 5.420 5.430 5.410 5.410 6,100 +0.01(+0.19%)
Nov 14, 2019 5.400 5.420 5.380 5.400 9,154 -0.04(-0.74%)
Nov 13, 2019 5.365 5.470 5.360 5.440 16,722 -0.03(-0.55%)
Nov 12, 2019 5.500 5.520 5.460 5.470 28,325 -0.02(-0.36%)
Nov 11, 2019 5.500 5.500 5.450 5.490 12,100 -0.15(-2.66%)
Nov 08, 2019 5.644 5.680 5.582 5.640 19,300 -0.03(-0.53%)
Nov 07, 2019 5.720 5.720 5.650 5.670 24,017 -0.02(-0.35%)
Nov 06, 2019 5.720 5.730 5.680 5.690 18,371 -0.03(-0.52%)
Nov 05, 2019 5.705 5.750 5.700 5.720 30,639 -0.03(-0.52%)
Nov 04, 2019 5.670 5.820 5.670 5.750 11,515 +0.02(+0.35%)
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.