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

Xiaomi Corp ADR (OP: XIACY )

11.58 -0.39 (-3.26%)
Streaming Delayed Price Updated: 12:04 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 (%)
Mar 12, 2021 14.70 14.70 14.70 0 -0.04(-0.27%)
Mar 11, 2021 14.69 14.96 13.77 14.74 54,957 +0.94(+6.81%)
Mar 10, 2021 13.95 14.17 13.48 13.80 302,999 -0.86(-5.87%)
Mar 09, 2021 14.12 14.79 14.12 14.66 179,989 +0.75(+5.39%)
Mar 08, 2021 14.00 14.81 13.90 13.91 742,163 -1.43(-9.33%)
Mar 05, 2021 15.54 15.80 15.00 15.34 147,900 -0.46(-2.91%)
Mar 04, 2021 16.04 16.18 15.68 15.80 113,196 -0.54(-3.30%)
Mar 03, 2021 16.75 16.80 16.22 16.34 62,441 -0.36(-2.16%)
Mar 02, 2021 16.80 16.88 16.60 16.70 80,301 -0.34(-2.00%)
Mar 01, 2021 16.65 17.05 16.57 17.04 90,347 +0.38(+2.31%)
Feb 26, 2021 16.47 16.84 16.30 16.66 118,300 +0.06(+0.33%)
Feb 25, 2021 17.46 17.68 16.59 16.60 137,396 -0.95(-5.41%)
Feb 24, 2021 17.80 17.96 17.20 17.55 157,140 -0.56(-3.09%)
Feb 23, 2021 17.80 18.16 17.30 18.11 159,482 -0.11(-0.60%)
Feb 22, 2021 18.80 18.80 18.22 18.22 88,638 -1.50(-7.60%)
Feb 19, 2021 19.40 19.82 19.40 19.72 324,800 +1.46(+7.99%)
Feb 18, 2021 18.51 18.51 17.97 18.26 121,167 -0.59(-3.11%)
Feb 17, 2021 19.00 19.00 18.70 18.85 350,672 -0.15(-0.81%)
Feb 16, 2021 19.00 19.10 18.60 19.00 186,767 +0.70(+3.85%)
Feb 12, 2021 18.20 18.35 18.15 18.30 132,400 +0.05(+0.25%)
Feb 11, 2021 18.21 18.30 17.83 18.25 134,582 +0.70(+3.99%)
Feb 10, 2021 17.77 17.78 17.50 17.55 119,732 -0.21(-1.18%)
Feb 09, 2021 17.40 17.76 17.40 17.76 48,869 +0.39(+2.22%)
Feb 08, 2021 17.65 17.70 17.25 17.37 147,886 -0.15(-0.87%)
Feb 05, 2021 17.40 17.61 17.39 17.53 170,100 -0.19(-1.09%)
Feb 04, 2021 18.00 18.12 17.65 17.72 300,196 -0.93(-4.99%)
Feb 03, 2021 18.85 18.85 18.50 18.65 186,390 -0.66(-3.41%)
Feb 02, 2021 19.29 19.31 19.02 19.31 70,726 +0.01(+0.04%)
Feb 01, 2021 19.12 19.43 19.04 19.30 66,455 +0.59(+3.15%)
Jan 29, 2021 18.99 18.99 18.60 18.71 110,600 -0.40(-2.09%)
Jan 28, 2021 18.80 19.11 18.74 19.11 296,835 +0.56(+3.05%)
Jan 27, 2021 18.33 18.90 18.30 18.55 214,558 -1.03(-5.29%)
Jan 26, 2021 19.26 19.68 19.26 19.58 162,051 +0.38(+1.98%)
Jan 25, 2021 19.30 19.56 18.76 19.20 298,248 +0.20(+1.05%)
Jan 22, 2021 18.58 19.25 18.58 19.00 133,600 -0.63(-3.21%)
Jan 21, 2021 19.50 19.97 19.35 19.63 201,747 -0.58(-2.87%)
Jan 20, 2021 20.25 20.60 20.13 20.21 1,573,105 +0.03(+0.15%)
Jan 19, 2021 20.00 20.28 19.95 20.18 606,316 +1.78(+9.67%)
Jan 15, 2021 18.15 18.52 18.03 18.40 1,574,600 -1.35(-6.84%)
Jan 14, 2021 21.25 21.25 18.32 19.75 1,818,752 -1.61(-7.54%)
Jan 13, 2021 21.50 21.53 21.05 21.36 298,189 -0.20(-0.90%)
Jan 12, 2021 21.36 21.60 21.36 21.55 209,607 +0.68(+3.23%)
Jan 11, 2021 20.70 21.00 20.65 20.88 320,657 +0.08(+0.38%)
Jan 08, 2021 20.84 20.84 20.35 20.80 191,400 -0.06(-0.29%)
Jan 07, 2021 21.10 21.10 20.54 20.86 288,673 -1.10(-5.01%)
Jan 06, 2021 22.44 22.44 21.80 21.96 352,786 -1.20(-5.18%)
Jan 05, 2021 23.09 23.20 22.87 23.16 153,215 +0.36(+1.58%)
Jan 04, 2021 23.05 23.34 22.70 22.80 167,005 +1.57(+7.37%)
Dec 31, 2020 21.23 21.23 21.23 81,902 -0.12(-0.54%)
Dec 30, 2020 21.60 21.60 21.20 21.35 81,902 -0.06(-0.28%)
Dec 29, 2020 21.40 21.45 21.00 21.41 132,373 +0.98(+4.80%)
Dec 28, 2020 20.63 20.63 20.26 20.43 189,012 -0.51(-2.44%)
Dec 24, 2020 21.23 21.23 20.36 20.94 350,900 +0.43(+2.10%)
Dec 23, 2020 20.60 20.60 20.37 20.51 212,317 +1.42(+7.44%)
Dec 22, 2020 19.44 19.44 18.91 19.09 203,885 +0.34(+1.81%)
Dec 21, 2020 18.58 18.81 18.52 18.75 94,040 +0.14(+0.75%)
Dec 18, 2020 18.51 18.76 18.45 18.61 156,700 -0.24(-1.25%)
Dec 17, 2020 18.63 19.00 18.63 18.85 78,392 -0.07(-0.39%)
Dec 16, 2020 18.84 19.00 18.83 18.92 172,464 -0.01(-0.05%)
Dec 15, 2020 18.84 18.97 18.74 18.93 138,670 +0.23(+1.23%)
Dec 14, 2020 18.35 18.80 18.35 18.70 431,430 +1.21(+6.92%)
Dec 11, 2020 17.70 17.70 17.41 17.49 91,800 -0.25(-1.41%)
Dec 10, 2020 17.70 17.85 17.47 17.74 153,618 +0.48(+2.78%)
Dec 09, 2020 17.80 17.80 17.18 17.26 120,934 +0.24(+1.41%)
Dec 08, 2020 16.98 17.20 16.82 17.02 119,444 +0.74(+4.56%)
Dec 07, 2020 16.15 16.35 16.15 16.28 391,572 -0.20(-1.22%)
Dec 04, 2020 16.50 16.53 16.33 16.48 362,200 +0.09(+0.55%)
Dec 03, 2020 16.55 16.55 16.35 16.39 196,441 +0.44(+2.76%)
Dec 02, 2020 15.83 16.00 15.71 15.95 353,302 -0.21(-1.30%)
Dec 01, 2020 16.25 16.34 16.11 16.16 511,163 -0.97(-5.66%)
Nov 30, 2020 17.70 17.70 17.03 17.13 162,881 +0.18(+1.06%)
Nov 27, 2020 17.15 17.15 16.95 16.95 61,400 -0.19(-1.11%)
Nov 25, 2020 17.14 17.16 16.93 17.14 229,900 -0.86(-4.78%)
Nov 24, 2020 17.76 18.00 17.50 18.00 247,368 -0.65(-3.49%)
Nov 23, 2020 18.48 18.70 18.10 18.65 457,507 +1.99(+11.94%)
Nov 20, 2020 16.55 16.71 16.45 16.66 100,000 +0.46(+2.84%)
Nov 19, 2020 15.80 16.24 15.80 16.20 88,481 +0.75(+4.85%)
Nov 18, 2020 15.50 15.75 15.35 15.45 99,598 -0.27(-1.72%)
Nov 17, 2020 15.90 15.90 15.60 15.72 115,551 -0.51(-3.14%)
Nov 16, 2020 16.40 16.40 16.08 16.23 131,167 +0.67(+4.31%)
Nov 13, 2020 15.55 15.95 15.41 15.56 99,700 +0.59(+3.94%)
Nov 12, 2020 15.39 15.39 14.87 14.97 187,631 -0.40(-2.60%)
Nov 11, 2020 14.99 15.38 14.79 15.37 89,517 -0.27(-1.73%)
Nov 10, 2020 15.95 16.05 15.35 15.64 140,857 -1.07(-6.40%)
Nov 09, 2020 17.30 17.30 16.51 16.71 330,156 +0.33(+2.01%)
Nov 06, 2020 16.45 16.45 15.95 16.38 108,100 +0.47(+2.95%)
Nov 05, 2020 16.01 16.29 15.81 15.91 124,703 +0.16(+1.02%)
Nov 04, 2020 15.90 15.96 15.31 15.75 1,355,539 +1.32(+9.15%)
Nov 03, 2020 14.50 14.50 14.19 14.43 66,680 +0.09(+0.63%)
Nov 02, 2020 14.32 14.58 14.27 14.34 133,931 +0.07(+0.49%)
Oct 30, 2020 14.20 14.40 14.13 14.27 85,900 +0.27(+1.93%)
Oct 29, 2020 13.80 14.05 13.80 14.00 88,963 +0.54(+4.01%)
Oct 28, 2020 13.69 13.89 13.35 13.46 90,100 -0.22(-1.61%)
Oct 27, 2020 13.35 13.78 13.35 13.68 59,191 -0.05(-0.36%)
Oct 26, 2020 14.00 14.00 13.61 13.73 164,859 -0.37(-2.62%)
Oct 23, 2020 14.00 14.30 13.94 14.10 56,800 -0.24(-1.67%)
Oct 22, 2020 14.33 14.63 14.33 14.34 63,920 +0.01(+0.07%)
Oct 21, 2020 14.18 14.50 14.18 14.33 62,293 +0.02(+0.14%)
Oct 20, 2020 14.53 14.53 14.27 14.31 47,754 +0.01(+0.07%)
Oct 19, 2020 14.60 14.60 14.22 14.30 97,003 -0.47(-3.18%)
Oct 16, 2020 15.08 15.08 14.62 14.77 84,700 +0.37(+2.57%)
Oct 15, 2020 14.25 14.45 14.25 14.40 143,282 -0.30(-2.04%)
Oct 14, 2020 15.00 15.00 14.70 14.70 78,541 -0.15(-1.01%)
Oct 13, 2020 14.80 15.00 14.76 14.85 100,999 +0.19(+1.30%)
Oct 12, 2020 14.85 14.85 14.50 14.66 109,011 +1.02(+7.48%)
Oct 09, 2020 13.55 13.70 13.52 13.64 82,900 +0.06(+0.44%)
Oct 08, 2020 13.75 13.75 13.50 13.58 114,379 -0.57(-4.03%)
Oct 07, 2020 14.15 14.16 13.96 14.15 122,450 +0.27(+1.95%)
Oct 06, 2020 14.10 14.10 13.84 13.88 82,937 +0.31(+2.28%)
Oct 05, 2020 13.65 13.65 13.43 13.57 78,281 -0.08(-0.59%)
Oct 02, 2020 13.77 13.94 13.63 13.65 113,200 -0.37(-2.64%)
Oct 01, 2020 13.96 14.20 13.94 14.02 133,489 +0.34(+2.49%)
Sep 30, 2020 13.36 13.75 13.31 13.68 370,304 +0.47(+3.56%)
Sep 29, 2020 13.09 13.22 13.00 13.21 82,016 -0.11(-0.83%)
Sep 28, 2020 13.20 13.32 13.20 13.32 184,697 +0.56(+4.39%)
Sep 25, 2020 12.60 12.76 12.50 12.76 90,100 -0.10(-0.78%)
Sep 24, 2020 13.01 13.01 12.66 12.86 139,667 -0.43(-3.24%)
Sep 23, 2020 13.58 13.58 13.27 13.29 114,945 +0.08(+0.61%)
Sep 22, 2020 13.48 13.48 13.11 13.21 174,165 -0.19(-1.42%)
Sep 21, 2020 13.59 13.59 13.13 13.40 116,473 -0.72(-5.10%)
Sep 18, 2020 14.20 14.25 14.03 14.12 83,500 +0.32(+2.32%)
Sep 17, 2020 13.90 13.90 13.73 13.80 182,338 -0.90(-6.12%)
Sep 16, 2020 14.78 14.98 14.68 14.70 99,506 +0.12(+0.86%)
Sep 15, 2020 14.59 14.62 14.51 14.57 113,518 -0.29(-1.92%)
Sep 14, 2020 15.11 15.11 14.70 14.86 184,205 +0.03(+0.20%)
Sep 11, 2020 15.10 15.10 14.82 14.83 78,500 +0.33(+2.28%)
Sep 10, 2020 14.71 14.88 14.43 14.50 94,379 -0.21(-1.43%)
Sep 09, 2020 14.50 14.75 14.50 14.71 136,327 +0.31(+2.15%)
Sep 08, 2020 14.80 14.80 14.19 14.40 201,312 -1.60(-10.00%)
Sep 04, 2020 15.95 16.02 15.40 16.00 169,300 +1.19(+8.04%)
Sep 03, 2020 15.60 15.64 14.51 14.81 561,262 -1.59(-9.70%)
Sep 02, 2020 16.77 16.77 16.20 16.40 363,392 -0.79(-4.60%)
Sep 01, 2020 17.17 17.20 16.84 17.19 630,607 +1.54(+9.84%)
Aug 31, 2020 15.43 15.69 15.34 15.65 477,244 +0.71(+4.75%)
Aug 28, 2020 14.51 14.94 14.51 14.94 300,100 +0.84(+5.96%)
Aug 27, 2020 15.05 15.05 13.86 14.10 577,306 +1.04(+7.96%)
Aug 26, 2020 12.37 13.44 12.09 13.06 224,449 +1.30(+11.05%)
Aug 25, 2020 11.72 11.84 11.62 11.76 116,876 -0.10(-0.84%)
Aug 24, 2020 11.89 11.95 11.81 11.86 65,217 +0.23(+1.98%)
Aug 21, 2020 11.75 11.75 11.55 11.63 52,900 -0.12(-1.02%)
Aug 20, 2020 11.80 11.80 11.63 11.75 75,937 +0.25(+2.17%)
Aug 19, 2020 11.68 11.68 11.38 11.50 180,182 +0.37(+3.32%)
Aug 18, 2020 11.06 11.13 10.96 11.13 201,584 +0.63(+6.00%)
Aug 17, 2020 10.45 10.53 10.38 10.50 63,663 +0.05(+0.48%)
Aug 14, 2020 10.20 10.45 10.14 10.45 97,800 +0.67(+6.85%)
Aug 13, 2020 9.940 9.940 9.740 9.780 89,949 -0.02(-0.20%)
Aug 12, 2020 9.550 9.810 9.550 9.800 85,482 +0.23(+2.40%)
Aug 11, 2020 9.860 9.860 9.570 9.570 42,113 -0.22(-2.25%)
Aug 10, 2020 9.850 9.850 9.710 9.790 42,500 -0.08(-0.81%)
Aug 07, 2020 10.05 10.05 9.760 9.870 53,000 -0.37(-3.61%)
Aug 06, 2020 10.20 10.27 10.17 10.24 58,287 +0.23(+2.30%)
Aug 05, 2020 10.03 10.06 9.980 10.01 68,738 +0.03(+0.25%)
Aug 04, 2020 9.930 10.07 9.890 9.985 49,655 +0.10(+1.06%)
Aug 03, 2020 9.740 9.890 9.710 9.880 277,120 +0.39(+4.11%)
Jul 31, 2020 9.520 9.530 9.430 9.490 59,000 +0.03(+0.32%)
Jul 30, 2020 9.520 9.520 9.390 9.460 28,744 -0.20(-2.07%)
Jul 29, 2020 9.500 9.670 9.500 9.660 11,201 +0.16(+1.68%)
Jul 28, 2020 9.680 9.680 9.500 9.500 35,703 -0.05(-0.52%)
Jul 27, 2020 9.500 9.610 9.480 9.550 53,597 -0.25(-2.55%)
Jul 24, 2020 9.760 9.800 9.640 9.800 82,500 -0.35(-3.45%)
Jul 23, 2020 10.19 10.23 10.08 10.15 108,642 -0.02(-0.20%)
Jul 22, 2020 10.30 10.30 10.11 10.17 213,768 -0.47(-4.46%)
Jul 21, 2020 10.87 10.87 10.64 10.64 263,454 +0.17(+1.67%)
Jul 20, 2020 10.50 10.59 10.27 10.47 237,182 +0.44(+4.33%)
Jul 17, 2020 10.11 10.15 10.00 10.04 104,500 +0.21(+2.19%)
Jul 16, 2020 9.955 10.08 9.710 9.820 114,384 -0.67(-6.37%)
Jul 15, 2020 10.51 10.62 10.45 10.49 87,943 -0.23(-2.16%)
Jul 14, 2020 10.73 10.73 10.50 10.72 77,675 -0.28(-2.55%)
Jul 13, 2020 11.07 11.16 10.95 11.00 98,597 +0.05(+0.46%)
Jul 10, 2020 10.90 11.00 10.81 10.95 60,400 +0.06(+0.55%)
Jul 09, 2020 11.35 11.35 10.76 10.89 154,500 +0.41(+3.91%)
Jul 08, 2020 10.07 10.48 10.03 10.48 87,831 +1.05(+11.13%)
Jul 07, 2020 9.360 9.600 9.360 9.430 166,326 -0.23(-2.38%)
Jul 06, 2020 9.520 9.700 9.520 9.660 212,774 +0.93(+10.65%)
Jul 02, 2020 8.430 8.770 8.430 8.730 189,900 +0.45(+5.43%)
Jul 01, 2020 8.260 8.350 8.240 8.280 13,674 +0.02(+0.24%)
Jun 30, 2020 8.200 8.400 8.176 8.260 30,006 -0.08(-0.96%)
Jun 29, 2020 8.385 8.390 8.290 8.340 39,124 -0.13(-1.59%)
Jun 26, 2020 8.700 8.700 8.450 8.475 41,900 -0.29(-3.25%)
Jun 25, 2020 8.560 8.760 8.560 8.760 79,853 -0.04(-0.45%)
Jun 24, 2020 8.805 8.850 8.610 8.800 193,653 +0.68(+8.37%)
Jun 23, 2020 8.095 8.200 8.080 8.120 33,756 +0.04(+0.50%)
Jun 22, 2020 8.120 8.190 8.010 8.080 36,389 -0.13(-1.58%)
Jun 19, 2020 8.040 8.310 8.040 8.210 45,500 +0.08(+0.98%)
Jun 18, 2020 8.030 8.140 8.030 8.130 29,325 +0.15(+1.88%)
Jun 17, 2020 7.940 8.160 7.940 7.980 63,469 -0.19(-2.33%)
Jun 16, 2020 8.200 8.360 8.170 8.170 42,087 +0.06(+0.74%)
Jun 15, 2020 8.098 8.147 7.850 8.110 53,098 -0.04(-0.49%)
Jun 12, 2020 8.150 8.280 8.080 8.150 28,700 +0.11(+1.31%)
Jun 11, 2020 8.200 8.230 7.980 8.045 90,286 -0.38(-4.57%)
Jun 10, 2020 8.350 8.430 8.350 8.430 24,074 +0.13(+1.57%)
Jun 09, 2020 8.280 8.320 8.240 8.300 106,746 -0.05(-0.60%)
Jun 08, 2020 8.460 8.460 8.230 8.350 49,417 -0.06(-0.71%)
Jun 05, 2020 8.220 8.500 8.220 8.410 233,400 +0.28(+3.44%)
Jun 04, 2020 8.300 8.300 8.060 8.130 41,137 -0.22(-2.63%)
Jun 03, 2020 8.330 8.370 8.130 8.350 38,346 +0.24(+3.02%)
Jun 02, 2020 7.950 8.110 7.910 8.105 54,189 +0.21(+2.59%)
Jun 01, 2020 7.910 7.950 7.720 7.900 62,125 +0.04(+0.51%)
May 29, 2020 7.720 7.880 7.700 7.860 224,700 +0.29(+3.76%)
May 28, 2020 7.550 7.680 7.550 7.575 411,785 -0.16(-2.01%)
May 27, 2020 7.960 7.960 7.680 7.730 56,140 -0.22(-2.77%)
May 26, 2020 7.990 7.990 7.900 7.950 35,879 +0.32(+4.19%)
May 22, 2020 7.950 7.950 7.540 7.630 64,500 -0.40(-4.92%)
May 21, 2020 8.190 8.250 8.010 8.025 56,250 -0.44(-5.14%)
May 20, 2020 8.330 8.473 8.200 8.460 91,940 +0.36(+4.44%)
May 19, 2020 8.030 8.270 8.030 8.100 72,567 +0.20(+2.53%)
May 18, 2020 7.690 7.900 7.630 7.900 169,397 +0.40(+5.33%)
May 15, 2020 7.610 7.610 7.500 7.500 50,800 -0.19(-2.47%)
May 14, 2020 7.720 7.720 7.540 7.690 103,193 +0.23(+3.08%)
May 13, 2020 7.540 7.610 7.460 7.460 54,611 +0.00(+0.00%)
May 12, 2020 7.360 7.580 7.360 7.460 47,677 +0.15(+2.05%)
May 11, 2020 7.270 7.340 7.270 7.310 79,304 +0.15(+2.09%)
May 08, 2020 7.225 7.270 7.060 7.160 95,400 +0.50(+7.51%)
May 07, 2020 6.560 6.800 6.560 6.660 34,935 +0.05(+0.76%)
May 06, 2020 6.760 6.760 6.610 6.610 36,763 +0.14(+2.16%)
May 05, 2020 6.480 6.500 6.424 6.470 140,539 +0.05(+0.78%)
May 04, 2020 6.390 6.420 6.375 6.420 32,303 +0.17(+2.72%)
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.