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 (%)
Mar 28, 2024 9.900 10.62 10.62 10.62 1,802,537 +1.15(+12.13%)
Mar 27, 2024 9.480 9.480 9.410 9.470 81,374 -0.20(-2.07%)
Mar 26, 2024 9.730 9.730 9.620 9.670 82,481 +0.18(+1.90%)
Mar 25, 2024 9.370 9.570 9.370 9.490 50,211 +0.12(+1.28%)
Mar 22, 2024 9.380 9.450 9.360 9.370 37,522 +0.08(+0.86%)
Mar 21, 2024 9.280 9.310 9.270 9.290 28,231 +0.01(+0.06%)
Mar 20, 2024 9.246 9.330 9.200 9.284 39,113 -0.27(-2.79%)
Mar 19, 2024 9.620 9.720 9.390 9.550 107,326 -0.03(-0.31%)
Mar 18, 2024 9.720 9.730 9.450 9.580 181,313 +0.32(+3.46%)
Mar 15, 2024 9.130 9.280 9.130 9.260 24,437 -0.01(-0.11%)
Mar 14, 2024 9.300 9.450 9.200 9.270 47,197 -0.25(-2.63%)
Mar 13, 2024 9.500 9.540 9.380 9.520 75,911 +0.04(+0.42%)
Mar 12, 2024 9.310 9.500 9.310 9.480 147,908 +0.92(+10.75%)
Mar 11, 2024 8.520 8.590 8.400 8.560 55,204 +0.27(+3.19%)
Mar 08, 2024 8.251 8.360 8.230 8.295 113,189 +0.16(+2.00%)
Mar 07, 2024 8.200 8.200 8.100 8.133 17,441 -0.25(-2.95%)
Mar 06, 2024 8.260 8.380 8.240 8.380 36,735 +0.27(+3.33%)
Mar 05, 2024 8.100 8.150 8.070 8.110 67,439 -0.29(-3.45%)
Mar 04, 2024 8.510 8.700 8.330 8.400 20,506 -0.09(-1.06%)
Mar 01, 2024 8.350 8.550 8.350 8.490 33,270 +0.08(+0.96%)
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%)
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.