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

Xiaomi Corp ADR (OP: XIACY )

11.11 -0.34 (-2.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Nov 29, 2019 5.630 5.690 5.630 5.690 4,000 +0.11(+1.97%)
Nov 27, 2019 5.400 5.730 5.400 5.580 18,000 +0.10(+1.82%)
Nov 26, 2019 5.470 5.500 5.460 5.480 39,569 +0.03(+0.55%)
Nov 25, 2019 5.320 5.500 5.320 5.450 10,083 +0.13(+2.36%)
Nov 22, 2019 5.369 5.369 5.300 5.324 13,800 -0.04(-0.66%)
Nov 21, 2019 5.370 5.376 5.350 5.360 7,668 -0.05(-0.92%)
Nov 20, 2019 5.470 5.470 5.370 5.410 23,505 +0.00(+0.00%)
Nov 19, 2019 5.450 5.450 5.370 5.410 36,618 +0.05(+0.93%)
Nov 18, 2019 5.410 5.410 5.350 5.360 19,109 -0.05(-0.92%)
Nov 15, 2019 5.420 5.430 5.410 5.410 6,100 +0.01(+0.19%)
Nov 14, 2019 5.400 5.420 5.380 5.400 9,154 -0.04(-0.74%)
Nov 13, 2019 5.365 5.470 5.360 5.440 16,722 -0.03(-0.55%)
Nov 12, 2019 5.500 5.520 5.460 5.470 28,325 -0.02(-0.36%)
Nov 11, 2019 5.500 5.500 5.450 5.490 12,100 -0.15(-2.66%)
Nov 08, 2019 5.644 5.680 5.582 5.640 19,300 -0.03(-0.53%)
Nov 07, 2019 5.720 5.720 5.650 5.670 24,017 -0.02(-0.35%)
Nov 06, 2019 5.720 5.730 5.680 5.690 18,371 -0.03(-0.52%)
Nov 05, 2019 5.705 5.750 5.700 5.720 30,639 -0.03(-0.52%)
Nov 04, 2019 5.670 5.820 5.670 5.750 11,515 +0.02(+0.35%)
Nov 01, 2019 5.710 5.730 5.680 5.730 11,600 +0.15(+2.69%)
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%)
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.