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

Xiaomi Corp ADR (OP: XIACY )

11.10 +0.09 (+0.82%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 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 (%)
Oct 31, 2019 5.605 5.630 5.571 5.580 10,350 -0.01(-0.18%)
Oct 30, 2019 5.606 5.620 5.550 5.590 13,537 -0.02(-0.36%)
Oct 29, 2019 5.720 5.720 5.600 5.610 11,862 -0.22(-3.86%)
Oct 28, 2019 5.840 5.880 5.800 5.835 8,242 +0.04(+0.60%)
Oct 25, 2019 5.800 5.800 5.770 5.800 6,600 +0.05(+0.94%)
Oct 24, 2019 5.800 5.800 5.680 5.746 1,905 +0.07(+1.16%)
Oct 23, 2019 5.740 5.740 5.680 5.680 3,640 +0.07(+1.25%)
Oct 22, 2019 5.650 5.660 5.605 5.610 38,202 -0.03(-0.46%)
Oct 21, 2019 5.630 5.700 5.630 5.636 21,093 +0.19(+3.41%)
Oct 18, 2019 5.510 5.510 5.450 5.450 15,600 -0.03(-0.55%)
Oct 17, 2019 5.385 5.485 5.385 5.480 6,401 +0.00(+0.05%)
Oct 16, 2019 5.510 5.510 5.475 5.478 2,478 -0.15(-2.67%)
Oct 15, 2019 5.580 5.628 5.580 5.628 24,781 -0.03(-0.57%)
Oct 14, 2019 5.710 5.710 5.610 5.660 8,480 -0.04(-0.67%)
Oct 11, 2019 5.640 5.698 5.640 5.698 6,200 +0.06(+1.03%)
Oct 10, 2019 5.650 5.650 5.620 5.640 36,016 +0.10(+1.81%)
Oct 09, 2019 5.505 5.540 5.473 5.540 4,331 +0.03(+0.54%)
Oct 08, 2019 5.570 5.570 5.505 5.510 8,859 -0.17(-2.99%)
Oct 07, 2019 5.730 5.730 5.614 5.680 8,467 +0.00(+0.00%)
Oct 04, 2019 5.670 5.680 5.633 5.680 14,600 +0.04(+0.71%)
Oct 03, 2019 5.570 5.670 5.570 5.640 21,085 +0.17(+3.11%)
Oct 02, 2019 5.485 5.505 5.450 5.470 36,112 -0.04(-0.82%)
Oct 01, 2019 5.500 5.530 5.440 5.515 40,118 -0.05(-0.90%)
Sep 30, 2019 5.495 5.600 5.495 5.565 10,110 +0.10(+1.74%)
Sep 27, 2019 5.550 5.550 5.460 5.470 19,300 -0.14(-2.50%)
Sep 26, 2019 5.640 5.640 5.572 5.610 9,341 -0.02(-0.44%)
Sep 25, 2019 5.720 5.720 5.560 5.635 113,045 -0.25(-4.33%)
Sep 24, 2019 5.960 5.960 5.830 5.890 24,867 -0.04(-0.59%)
Sep 23, 2019 5.960 5.960 5.898 5.925 16,930 +0.08(+1.42%)
Sep 20, 2019 5.840 5.860 5.830 5.842 9,300 +0.07(+1.25%)
Sep 19, 2019 5.781 5.870 5.750 5.770 14,206 -0.03(-0.52%)
Sep 18, 2019 5.830 5.830 5.750 5.800 11,200 +0.03(+0.52%)
Sep 17, 2019 5.790 5.800 5.720 5.770 13,692 -0.17(-2.86%)
Sep 16, 2019 5.885 5.940 5.860 5.940 5,224 -0.09(-1.49%)
Sep 13, 2019 6.045 6.060 6.010 6.030 17,100 +0.00(+0.08%)
Sep 12, 2019 5.910 6.080 5.910 6.025 35,186 +0.12(+1.95%)
Sep 11, 2019 5.910 5.962 5.880 5.910 137,225 +0.08(+1.37%)
Sep 10, 2019 5.970 5.970 5.830 5.830 48,677 +0.00(+0.00%)
Sep 09, 2019 5.785 5.870 5.785 5.830 24,472 +0.05(+0.95%)
Sep 06, 2019 5.792 5.792 5.670 5.775 6,200 +0.08(+1.32%)
Sep 05, 2019 5.655 5.720 5.610 5.700 28,761 +0.23(+4.11%)
Sep 04, 2019 5.500 5.540 5.407 5.475 44,934 -0.07(-1.17%)
Sep 03, 2019 5.516 5.549 5.450 5.540 10,107 +0.16(+3.03%)
Aug 30, 2019 5.460 5.460 5.320 5.377 45,500 -0.09(-1.68%)
Aug 29, 2019 5.500 5.500 5.450 5.469 25,660 -0.11(-1.90%)
Aug 28, 2019 5.500 5.620 5.500 5.575 6,755 +0.01(+0.09%)
Aug 27, 2019 5.490 5.570 5.490 5.570 18,706 -0.00(-0.00%)
Aug 26, 2019 5.445 5.570 5.440 5.570 10,317 +0.00(+0.00%)
Aug 23, 2019 5.610 5.620 5.500 5.570 13,300 -0.06(-1.07%)
Aug 22, 2019 5.600 5.655 5.560 5.630 88,744 -0.06(-1.05%)
Aug 21, 2019 5.720 5.720 5.670 5.690 16,394 -0.09(-1.64%)
Aug 20, 2019 5.930 5.930 5.730 5.785 89,426 +0.05(+0.96%)
Aug 19, 2019 5.840 5.840 5.730 5.730 16,417 +0.07(+1.24%)
Aug 16, 2019 5.630 5.680 5.630 5.660 12,600 +0.08(+1.43%)
Aug 15, 2019 5.570 5.580 5.520 5.580 43,558 -0.04(-0.62%)
Aug 14, 2019 5.690 5.690 5.600 5.615 19,202 -0.08(-1.32%)
Aug 13, 2019 5.705 5.740 5.650 5.690 26,015 +0.14(+2.43%)
Aug 12, 2019 5.577 5.590 5.532 5.555 26,411 -0.04(-0.80%)
Aug 09, 2019 5.635 5.680 5.600 5.600 59,000 -0.13(-2.27%)
Aug 08, 2019 5.600 5.730 5.600 5.730 74,676 +0.24(+4.28%)
Aug 07, 2019 5.480 5.526 5.370 5.495 10,896 -0.01(-0.27%)
Aug 06, 2019 5.550 5.550 5.440 5.510 79,767 -0.01(-0.18%)
Aug 05, 2019 5.614 5.620 5.510 5.520 30,933 -0.01(-0.18%)
Aug 02, 2019 5.550 5.580 5.530 5.530 14,200 -0.04(-0.72%)
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.