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

Xiaomi Corp ADR (OP: XIACY )

12.37 -0.02 (-0.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Feb 29, 2024 8.300 8.500 8.300 8.409 88,035 +0.16(+1.93%)
Feb 28, 2024 8.400 8.400 8.240 8.250 115,846 -0.32(-3.73%)
Feb 27, 2024 8.510 8.660 8.500 8.570 88,255 +0.25(+3.00%)
Feb 26, 2024 8.300 8.400 8.270 8.320 33,187 -0.06(-0.72%)
Feb 23, 2024 8.450 8.450 8.330 8.380 24,223 -0.04(-0.48%)
Feb 22, 2024 8.450 8.550 8.400 8.420 28,749 -0.10(-1.17%)
Feb 21, 2024 8.540 8.550 8.464 8.520 47,824 +0.32(+3.90%)
Feb 20, 2024 8.480 8.480 8.150 8.200 34,491 -0.35(-4.09%)
Feb 16, 2024 8.510 8.560 8.490 8.550 42,204 +0.47(+5.83%)
Feb 15, 2024 8.045 8.100 7.900 8.079 40,875 +0.07(+0.86%)
Feb 14, 2024 7.900 8.020 7.900 8.010 58,075 +0.01(+0.12%)
Feb 13, 2024 8.000 8.030 7.870 8.000 33,586 -0.03(-0.37%)
Feb 12, 2024 7.930 8.100 7.930 8.030 41,094 +0.15(+1.90%)
Feb 09, 2024 7.970 7.970 7.871 7.880 23,197 -0.09(-1.13%)
Feb 08, 2024 7.960 8.020 7.900 7.970 51,119 -0.07(-0.87%)
Feb 07, 2024 8.100 8.100 7.940 8.040 63,386 -0.16(-1.97%)
Feb 06, 2024 8.120 8.240 8.120 8.201 53,327 +0.50(+6.51%)
Feb 05, 2024 7.610 7.790 7.610 7.700 50,527 -0.01(-0.13%)
Feb 02, 2024 7.700 7.720 7.630 7.710 34,456 -0.16(-2.03%)
Feb 01, 2024 7.910 7.910 7.770 7.870 44,960 +0.04(+0.51%)
Jan 31, 2024 8.000 8.000 7.750 7.830 66,394 -0.29(-3.57%)
Jan 30, 2024 8.160 8.180 8.100 8.120 17,706 -0.17(-2.08%)
Jan 29, 2024 8.470 8.470 8.230 8.293 93,056 -0.15(-1.80%)
Jan 26, 2024 8.440 8.469 8.370 8.445 16,874 -0.24(-2.82%)
Jan 25, 2024 8.790 8.800 8.631 8.690 34,354 -0.08(-0.91%)
Jan 24, 2024 8.870 8.870 8.750 8.770 37,256 +0.23(+2.69%)
Jan 23, 2024 8.450 8.550 8.450 8.540 37,968 +0.22(+2.64%)
Jan 22, 2024 8.290 8.330 8.260 8.320 49,167 -0.16(-1.94%)
Jan 19, 2024 8.440 8.500 8.300 8.485 26,989 -0.01(-0.06%)
Jan 18, 2024 8.430 8.550 8.417 8.490 135,126 +0.12(+1.43%)
Jan 17, 2024 8.300 8.370 8.284 8.370 98,092 -0.32(-3.70%)
Jan 16, 2024 8.770 8.807 8.670 8.691 46,808 -0.43(-4.69%)
Jan 12, 2024 9.170 9.170 9.000 9.119 8,665 -0.12(-1.31%)
Jan 11, 2024 9.200 9.240 9.060 9.240 21,573 +0.29(+3.24%)
Jan 10, 2024 8.950 9.010 8.910 8.950 23,334 -0.12(-1.32%)
Jan 09, 2024 9.020 9.110 9.020 9.070 34,824 -0.18(-1.92%)
Jan 08, 2024 9.220 9.260 9.140 9.248 31,979 -0.28(-2.96%)
Jan 05, 2024 9.530 9.580 9.500 9.530 19,130 -0.04(-0.42%)
Jan 04, 2024 9.670 9.670 9.550 9.570 31,376 +0.02(+0.21%)
Jan 03, 2024 9.570 9.620 9.440 9.550 48,761 -0.25(-2.55%)
Jan 02, 2024 9.890 9.890 9.770 9.800 52,217 -0.22(-2.20%)
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%)
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.