Indicators

Xiaomi Corp ADR (OP: XIACY )

11.40 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.720	7.880	7.700	7.860	224,700	+0.29(+3.76%)
May 28, 2020	7.550	7.680	7.550	7.575	411,785	-0.16(-2.01%)
May 27, 2020	7.960	7.960	7.680	7.730	56,140	-0.22(-2.77%)
May 26, 2020	7.990	7.990	7.900	7.950	35,879	+0.32(+4.19%)
May 22, 2020	7.950	7.950	7.540	7.630	64,500	-0.40(-4.92%)
May 21, 2020	8.190	8.250	8.010	8.025	56,250	-0.44(-5.14%)
May 20, 2020	8.330	8.473	8.200	8.460	91,940	+0.36(+4.44%)
May 19, 2020	8.030	8.270	8.030	8.100	72,567	+0.20(+2.53%)
May 18, 2020	7.690	7.900	7.630	7.900	169,397	+0.40(+5.33%)
May 15, 2020	7.610	7.610	7.500	7.500	50,800	-0.19(-2.47%)
May 14, 2020	7.720	7.720	7.540	7.690	103,193	+0.23(+3.08%)
May 13, 2020	7.540	7.610	7.460	7.460	54,611	+0.00(+0.00%)
May 12, 2020	7.360	7.580	7.360	7.460	47,677	+0.15(+2.05%)
May 11, 2020	7.270	7.340	7.270	7.310	79,304	+0.15(+2.09%)
May 08, 2020	7.225	7.270	7.060	7.160	95,400	+0.50(+7.51%)
May 07, 2020	6.560	6.800	6.560	6.660	34,935	+0.05(+0.76%)
May 06, 2020	6.760	6.760	6.610	6.610	36,763	+0.14(+2.16%)
May 05, 2020	6.480	6.500	6.424	6.470	140,539	+0.05(+0.78%)
May 04, 2020	6.390	6.420	6.375	6.420	32,303	+0.17(+2.72%)

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.