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 (%)
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%)
Sep 01, 2023 7.750 8.050 7.750 8.000 64,408 +0.17(+2.17%)
Aug 31, 2023 7.700 7.850 7.700 7.830 60,855 -0.11(-1.42%)
Aug 30, 2023 7.880 7.957 7.870 7.943 48,044 -0.23(-2.86%)
Aug 29, 2023 8.050 8.200 7.960 8.177 47,743 +0.34(+4.31%)
Aug 28, 2023 7.800 7.849 7.730 7.839 27,228 +0.10(+1.28%)
Aug 25, 2023 7.730 7.740 7.580 7.740 10,218 +0.11(+1.44%)
Aug 24, 2023 7.600 7.690 7.580 7.630 31,797 +0.14(+1.94%)
Aug 23, 2023 7.460 7.560 7.430 7.485 43,112 +0.28(+3.81%)
Aug 22, 2023 7.250 7.300 7.200 7.210 91,197 -0.03(-0.41%)
Aug 21, 2023 7.200 7.240 7.180 7.240 39,236 -0.17(-2.36%)
Aug 18, 2023 7.400 7.450 7.320 7.415 13,451 -0.10(-1.40%)
Aug 17, 2023 7.410 7.560 7.410 7.520 99,086 +0.15(+2.04%)
Aug 16, 2023 7.470 7.470 7.320 7.370 107,332 -0.10(-1.34%)
Aug 15, 2023 7.290 7.510 7.290 7.470 107,260 +0.01(+0.13%)
Aug 14, 2023 7.370 7.460 7.370 7.460 26,412 -0.04(-0.53%)
Aug 11, 2023 7.400 7.510 7.350 7.500 12,516 -0.16(-2.09%)
Aug 10, 2023 7.740 7.780 7.655 7.660 49,063 -0.08(-1.03%)
Aug 09, 2023 7.750 7.750 7.620 7.740 18,694 +0.13(+1.71%)
Aug 08, 2023 7.580 7.640 7.570 7.610 59,054 -0.16(-2.06%)
Aug 07, 2023 7.815 7.815 7.730 7.770 24,660 +0.03(+0.39%)
Aug 04, 2023 7.780 7.810 7.705 7.740 12,340 -0.05(-0.64%)
Aug 03, 2023 7.680 7.820 7.680 7.790 41,036 +0.24(+3.18%)
Aug 02, 2023 7.650 7.650 7.500 7.550 15,210 -0.10(-1.31%)
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.