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

Xiaomi Corp ADR (OP: XIACY )

12.23 -0.06 (-0.49%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 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 (%)
Jul 29, 2022 7.960 7.960 7.750 7.890 22,986 -0.35(-4.25%)
Jul 28, 2022 8.230 8.240 8.180 8.240 20,198 +0.11(+1.35%)
Jul 27, 2022 8.010 8.130 8.000 8.130 16,522 +0.11(+1.37%)
Jul 26, 2022 8.150 8.150 8.020 8.020 21,939 -0.10(-1.23%)
Jul 25, 2022 8.370 8.370 8.092 8.120 8,291 +0.01(+0.12%)
Jul 22, 2022 8.220 8.300 8.110 8.110 8,462 -0.19(-2.29%)
Jul 21, 2022 8.328 8.328 8.280 8.300 3,142 -0.04(-0.45%)
Jul 20, 2022 8.200 8.338 8.160 8.338 2,667 -0.00(-0.03%)
Jul 19, 2022 8.308 8.380 8.308 8.340 907 +0.08(+0.95%)
Jul 18, 2022 8.435 8.435 8.250 8.261 29,317 +0.47(+6.05%)
Jul 15, 2022 7.793 7.947 7.790 7.790 6,299 -0.31(-3.83%)
Jul 14, 2022 8.100 8.130 8.015 8.100 1,214 -0.03(-0.37%)
Jul 13, 2022 8.050 8.130 8.030 8.130 33,020 +0.03(+0.37%)
Jul 12, 2022 8.090 8.100 8.010 8.100 720 +0.05(+0.62%)
Jul 11, 2022 8.190 8.250 8.040 8.050 14,596 -0.50(-5.85%)
Jul 08, 2022 8.596 8.596 8.500 8.550 4,376 -0.19(-2.15%)
Jul 07, 2022 8.460 8.748 8.460 8.738 4,070 +0.38(+4.52%)
Jul 06, 2022 8.320 8.390 8.270 8.360 30,073 -0.03(-0.36%)
Jul 05, 2022 8.130 8.530 8.130 8.390 4,272 -0.41(-4.66%)
Jul 01, 2022 8.390 8.800 8.390 8.800 18,245 +0.17(+1.97%)
Jun 30, 2022 8.481 8.670 8.481 8.630 19,143 -0.02(-0.23%)
Jun 29, 2022 8.716 8.760 8.620 8.650 7,068 -0.25(-2.81%)
Jun 28, 2022 9.000 9.065 8.880 8.900 10,968 +0.20(+2.30%)
Jun 27, 2022 8.735 8.790 8.660 8.700 72,150 +0.94(+12.11%)
Jun 24, 2022 7.750 7.790 7.700 7.760 19,212 +0.27(+3.60%)
Jun 23, 2022 7.458 7.570 7.440 7.490 7,825 +0.05(+0.67%)
Jun 22, 2022 7.518 7.550 7.420 7.440 2,455 -0.17(-2.17%)
Jun 21, 2022 7.515 7.630 7.515 7.605 6,407 +0.21(+2.77%)
Jun 17, 2022 7.470 7.550 7.373 7.400 11,102 +0.21(+2.85%)
Jun 16, 2022 7.120 7.220 7.120 7.195 2,451 -0.30(-4.07%)
Jun 15, 2022 7.550 7.550 7.420 7.500 61,190 +0.17(+2.25%)
Jun 14, 2022 7.280 7.350 7.200 7.335 12,074 +0.14(+2.02%)
Jun 13, 2022 7.310 7.410 7.120 7.190 57,028 -0.40(-5.27%)
Jun 10, 2022 7.710 7.710 7.500 7.590 37,821 -0.04(-0.52%)
Jun 09, 2022 7.720 7.720 7.620 7.630 81,563 -0.46(-5.69%)
Jun 08, 2022 7.950 8.120 7.940 8.090 25,512 +0.35(+4.52%)
Jun 07, 2022 7.700 7.770 7.650 7.740 10,474 +0.00(+0.00%)
Jun 06, 2022 7.840 7.860 7.740 7.740 6,210 +0.13(+1.71%)
Jun 03, 2022 7.698 7.698 7.530 7.610 5,211 -0.01(-0.13%)
Jun 02, 2022 7.500 7.692 7.500 7.620 45,077 +0.13(+1.74%)
Jun 01, 2022 7.590 7.600 7.450 7.490 13,234 -0.14(-1.83%)
May 31, 2022 7.650 7.690 7.600 7.630 67,411 +0.26(+3.53%)
May 27, 2022 7.270 7.390 7.270 7.370 14,057 +0.02(+0.27%)
May 26, 2022 7.010 7.410 7.010 7.350 34,980 +0.34(+4.85%)
May 25, 2022 7.019 7.100 7.010 7.010 3,975 -0.01(-0.14%)
May 24, 2022 7.170 7.170 6.920 7.020 4,255 -0.29(-3.97%)
May 23, 2022 7.280 7.310 7.240 7.310 8,505 +0.07(+0.93%)
May 20, 2022 7.500 7.500 7.210 7.242 8,204 +0.04(+0.59%)
May 19, 2022 7.120 7.260 7.082 7.200 12,223 +0.05(+0.70%)
May 18, 2022 7.329 7.410 7.090 7.150 52,948 -0.30(-4.03%)
May 17, 2022 7.420 7.640 7.250 7.450 39,932 +0.35(+4.93%)
May 16, 2022 7.100 7.190 7.050 7.100 48,033 +0.00(+0.00%)
May 13, 2022 6.950 7.130 6.950 7.100 28,739 +0.65(+10.08%)
May 12, 2022 6.510 6.700 6.410 6.450 45,488 -0.37(-5.43%)
May 11, 2022 6.750 7.040 6.750 6.820 6,058 +0.10(+1.49%)
May 10, 2022 6.800 6.950 6.700 6.720 10,368 -0.05(-0.74%)
May 09, 2022 6.740 6.900 6.610 6.770 58,908 -0.14(-2.03%)
May 06, 2022 6.872 7.070 6.850 6.910 51,308 -0.03(-0.43%)
May 05, 2022 7.250 7.269 6.880 6.940 38,967 -0.29(-4.08%)
May 04, 2022 7.080 7.235 7.080 7.235 1,418 -0.15(-2.10%)
May 03, 2022 7.350 7.390 7.345 7.390 4,824 +0.00(+0.00%)
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.