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 (%)
Apr 29, 2022 7.681 7.740 7.540 7.540 111,046 +0.44(+6.20%)
Apr 28, 2022 7.120 7.200 7.080 7.100 3,893 -0.01(-0.14%)
Apr 27, 2022 7.070 7.270 7.060 7.110 123,720 +0.33(+4.87%)
Apr 26, 2022 6.830 6.840 6.761 6.780 16,092 -0.27(-3.90%)
Apr 25, 2022 7.000 7.100 6.960 7.055 15,991 -0.24(-3.22%)
Apr 22, 2022 7.325 7.380 7.200 7.290 38,882 +0.21(+2.97%)
Apr 21, 2022 7.290 7.500 7.080 7.080 59,267 -0.51(-6.72%)
Apr 20, 2022 7.600 7.680 7.560 7.590 10,936 -0.14(-1.81%)
Apr 19, 2022 7.690 7.820 7.580 7.730 5,631 -0.14(-1.78%)
Apr 18, 2022 7.800 7.870 7.670 7.870 4,939 +0.07(+0.87%)
Apr 14, 2022 7.850 7.860 7.790 7.802 1,537 -0.13(-1.61%)
Apr 13, 2022 7.920 7.955 7.872 7.930 2,696 +0.05(+0.70%)
Apr 12, 2022 8.160 8.160 7.800 7.875 21,448 -0.12(-1.56%)
Apr 11, 2022 8.180 8.240 8.000 8.000 46,433 -0.49(-5.77%)
Apr 08, 2022 8.590 8.590 8.310 8.490 16,006 +0.06(+0.71%)
Apr 07, 2022 8.800 8.800 8.430 8.430 11,298 -0.40(-4.53%)
Apr 06, 2022 8.700 8.830 8.520 8.830 27,811 +0.08(+0.91%)
Apr 05, 2022 8.950 9.050 8.750 8.750 28,268 -0.27(-2.99%)
Apr 04, 2022 8.750 9.100 8.750 9.020 34,685 +0.09(+1.01%)
Apr 01, 2022 8.670 9.020 8.670 8.930 37,508 +0.21(+2.41%)
Mar 31, 2022 9.070 9.070 8.680 8.720 12,332 -0.35(-3.83%)
Mar 30, 2022 9.010 9.090 9.000 9.068 10,668 -0.13(-1.44%)
Mar 29, 2022 9.030 9.260 9.030 9.200 10,622 -0.13(-1.39%)
Mar 28, 2022 9.460 9.460 9.060 9.330 17,709 -0.02(-0.21%)
Mar 25, 2022 9.240 9.350 9.240 9.350 6,271 +0.11(+1.19%)
Mar 24, 2022 9.500 9.500 9.050 9.240 782,420 -0.16(-1.70%)
Mar 23, 2022 9.330 9.480 9.200 9.400 173,586 +0.13(+1.46%)
Mar 22, 2022 9.220 9.390 9.185 9.265 78,370 +0.70(+8.11%)
Mar 21, 2022 8.260 8.670 8.260 8.570 11,957 -0.33(-3.76%)
Mar 18, 2022 8.260 8.970 8.260 8.905 25,488 +0.21(+2.47%)
Mar 17, 2022 9.250 9.250 8.600 8.690 26,821 -0.61(-6.56%)
Mar 16, 2022 8.700 9.300 8.550 9.300 45,649 +1.74(+23.02%)
Mar 15, 2022 7.590 7.590 7.320 7.560 35,958 -0.13(-1.69%)
Mar 14, 2022 7.800 8.000 7.610 7.690 42,268 -0.64(-7.68%)
Mar 11, 2022 8.570 8.570 8.330 8.330 42,376 -0.03(-0.36%)
Mar 10, 2022 8.650 8.690 8.350 8.360 19,441 -0.38(-4.40%)
Mar 09, 2022 8.500 8.745 8.500 8.745 15,065 +0.46(+5.49%)
Mar 08, 2022 8.250 8.450 8.240 8.290 19,280 -0.33(-3.77%)
Mar 07, 2022 8.735 8.735 8.570 8.615 5,530 -0.10(-1.15%)
Mar 04, 2022 9.050 9.050 8.650 8.715 10,674 -0.51(-5.48%)
Mar 03, 2022 9.400 9.400 9.190 9.220 2,318 -0.24(-2.59%)
Mar 02, 2022 9.500 9.500 9.390 9.465 15,263 +0.19(+1.99%)
Mar 01, 2022 9.580 9.580 9.200 9.280 30,287 -0.27(-2.83%)
Feb 28, 2022 9.490 9.550 9.190 9.550 6,484 -0.04(-0.42%)
Feb 25, 2022 9.415 9.590 9.480 9.590 8,123 +0.10(+1.04%)
Feb 24, 2022 9.400 9.660 9.160 9.491 48,133 -0.38(-3.84%)
Feb 23, 2022 10.04 10.04 9.850 9.870 7,120 -0.11(-1.10%)
Feb 22, 2022 10.00 10.10 9.910 9.980 16,096 -0.18(-1.77%)
Feb 18, 2022 10.16 0 -0.21(-2.03%)
Feb 17, 2022 10.60 10.65 10.35 10.37 20,281 -0.27(-2.52%)
Feb 16, 2022 10.78 10.78 10.55 10.64 11,588 +0.09(+0.83%)
Feb 15, 2022 10.50 10.56 10.45 10.55 19,089 +0.23(+2.23%)
Feb 14, 2022 10.02 10.57 10.02 10.32 277,695 -0.18(-1.71%)
Feb 11, 2022 10.60 10.60 10.43 10.50 102,322 -0.19(-1.78%)
Feb 10, 2022 10.85 10.95 10.69 10.69 12,812 -0.16(-1.47%)
Feb 09, 2022 10.70 10.85 10.65 10.85 17,934 +0.50(+4.83%)
Feb 08, 2022 10.40 10.40 10.15 10.35 21,138 -0.07(-0.67%)
Feb 07, 2022 10.10 10.76 10.10 10.42 9,795 -0.26(-2.43%)
Feb 04, 2022 10.67 10.74 10.55 10.68 107,358 +0.02(+0.19%)
Feb 03, 2022 10.88 10.65 10.66 4,788 -0.22(-2.02%)
Feb 02, 2022 10.59 10.88 10.59 10.88 10,654 -0.03(-0.29%)
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.