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 (%)
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%)
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.