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

Xiaomi Corp ADR (OP: XIACY )

12.70 +0.01 (+0.08%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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 (%)
May 08, 2023 7.240 7.330 7.230 7.230 9,284 +0.09(+1.26%)
May 05, 2023 7.000 7.140 7.000 7.140 8,543 +0.20(+2.88%)
May 04, 2023 6.920 6.950 6.860 6.940 8,576 +0.03(+0.43%)
May 03, 2023 6.855 6.910 6.810 6.910 27,924 +0.01(+0.14%)
May 02, 2023 6.910 6.956 6.800 6.900 39,870 -0.12(-1.71%)
May 01, 2023 7.120 7.120 7.020 7.020 6,004 +0.01(+0.14%)
Apr 28, 2023 7.050 7.050 6.985 7.010 15,721 -0.01(-0.14%)
Apr 27, 2023 6.754 7.100 6.754 7.020 49,921 +0.00(+0.00%)
Apr 26, 2023 6.890 7.050 6.890 7.020 22,309 +0.21(+3.08%)
Apr 25, 2023 6.860 6.950 6.810 6.810 22,249 -0.42(-5.81%)
Apr 24, 2023 7.180 7.240 7.130 7.230 7,999 -0.13(-1.77%)
Apr 21, 2023 7.380 7.380 7.250 7.360 38,301 -0.22(-2.90%)
Apr 20, 2023 7.624 7.650 7.510 7.580 8,521 -0.03(-0.39%)
Apr 19, 2023 7.510 7.610 7.510 7.610 21,457 -0.21(-2.69%)
Apr 18, 2023 7.906 7.940 7.800 7.820 15,947 -0.17(-2.13%)
Apr 17, 2023 7.975 8.060 7.920 7.990 18,490 +0.31(+3.97%)
Apr 14, 2023 7.670 7.685 7.670 7.685 2,026 -0.05(-0.58%)
Apr 13, 2023 7.741 7.750 7.670 7.730 36,915 +0.16(+2.05%)
Apr 12, 2023 7.630 7.720 7.500 7.575 11,284 -0.21(-2.72%)
Apr 11, 2023 7.755 7.840 7.670 7.787 49,224 +0.05(+0.61%)
Apr 10, 2023 7.490 7.740 7.490 7.740 8,090 -0.03(-0.39%)
Apr 06, 2023 7.670 7.770 7.531 7.770 11,870 +0.17(+2.24%)
Apr 05, 2023 7.590 7.700 7.500 7.600 20,527 -0.12(-1.55%)
Apr 04, 2023 7.510 7.720 7.510 7.720 25,714 +0.01(+0.13%)
Apr 03, 2023 7.720 7.720 7.580 7.710 13,226 +0.02(+0.26%)
Mar 31, 2023 7.650 7.699 7.630 7.690 4,925 -0.11(-1.41%)
Mar 30, 2023 7.760 7.869 7.691 7.800 15,388 +0.06(+0.78%)
Mar 29, 2023 7.610 7.740 7.610 7.740 14,625 -0.10(-1.28%)
Mar 28, 2023 7.600 7.860 7.600 7.840 44,177 +0.23(+3.02%)
Mar 27, 2023 7.450 7.640 7.450 7.610 20,709 -0.21(-2.69%)
Mar 24, 2023 7.800 7.880 7.740 7.820 44,067 +0.10(+1.30%)
Mar 23, 2023 7.540 7.780 7.540 7.720 15,672 +0.43(+5.90%)
Mar 22, 2023 7.240 7.320 7.230 7.290 90,583 +0.08(+1.11%)
Mar 21, 2023 7.050 7.210 7.050 7.210 9,418 +0.19(+2.71%)
Mar 20, 2023 6.931 7.070 6.930 7.020 16,839 -0.07(-0.99%)
Mar 17, 2023 7.059 7.120 7.030 7.090 40,074 +0.16(+2.31%)
Mar 16, 2023 6.790 6.970 6.790 6.930 104,693 +0.13(+1.91%)
Mar 15, 2023 6.840 6.840 6.740 6.800 34,017 -0.30(-4.23%)
Mar 14, 2023 7.090 7.100 7.050 7.100 26,088 -0.13(-1.80%)
Mar 13, 2023 7.289 7.310 7.160 7.230 20,315 +0.02(+0.22%)
Mar 10, 2023 7.208 7.320 7.180 7.214 10,994 -0.13(-1.72%)
Mar 09, 2023 7.470 7.500 7.340 7.340 4,549 -0.25(-3.29%)
Mar 08, 2023 7.610 7.610 7.570 7.590 16,042 -0.21(-2.69%)
Mar 07, 2023 7.840 7.880 7.770 7.800 40,000 -0.15(-1.89%)
Mar 06, 2023 7.890 8.010 7.890 7.950 5,758 -0.11(-1.43%)
Mar 03, 2023 8.060 8.099 8.000 8.065 9,586 +0.00(+0.06%)
Mar 02, 2023 7.970 8.070 7.970 8.060 29,427 +0.17(+2.09%)
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.