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 (%)
Dec 29, 2023 9.850 10.33 9.850 10.02 111,096 -0.37(-3.58%)
Dec 28, 2023 10.38 10.45 10.32 10.39 165,870 -0.01(-0.08%)
Dec 27, 2023 10.58 10.58 10.26 10.40 31,659 +0.28(+2.77%)
Dec 26, 2023 10.20 10.20 10.00 10.12 55,259 -0.08(-0.78%)
Dec 22, 2023 9.970 10.20 9.920 10.20 14,180 +0.02(+0.20%)
Dec 21, 2023 10.14 10.20 10.10 10.18 139,125 +0.04(+0.43%)
Dec 20, 2023 10.30 10.30 10.13 10.14 24,560 -0.29(-2.82%)
Dec 19, 2023 10.45 10.45 10.35 10.43 48,792 +0.32(+3.20%)
Dec 18, 2023 10.18 10.22 10.06 10.11 36,503 -0.06(-0.62%)
Dec 15, 2023 10.29 10.29 10.14 10.17 50,463 -0.17(-1.64%)
Dec 14, 2023 10.35 10.35 9.880 10.34 19,480 +0.44(+4.44%)
Dec 13, 2023 9.990 9.990 9.830 9.900 23,518 +0.29(+3.02%)
Dec 12, 2023 9.400 9.640 9.400 9.610 32,582 +0.31(+3.33%)
Dec 11, 2023 9.280 9.340 9.100 9.300 35,333 +0.04(+0.43%)
Dec 08, 2023 9.180 9.330 9.180 9.260 33,377 -0.13(-1.38%)
Dec 07, 2023 9.660 9.660 9.330 9.390 25,478 -0.02(-0.21%)
Dec 06, 2023 9.180 9.500 9.180 9.410 17,615 -0.04(-0.42%)
Dec 05, 2023 9.660 9.660 9.320 9.450 47,144 -0.21(-2.17%)
Dec 04, 2023 9.700 9.700 9.600 9.660 31,171 -0.05(-0.51%)
Dec 01, 2023 9.700 9.710 9.500 9.710 371,411 -0.23(-2.31%)
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%)
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.