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

Xiaomi Corp ADR (OP: XIACY )

12.69 +0.18 (+1.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 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 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%)
May 01, 2020 6.400 6.430 6.250 6.250 34,900 -0.27(-4.14%)
Apr 30, 2020 6.755 6.760 6.480 6.520 70,766 -0.09(-1.36%)
Apr 29, 2020 6.420 6.750 6.420 6.610 45,554 +0.00(+0.00%)
Apr 28, 2020 6.720 6.720 6.580 6.610 48,940 +0.10(+1.54%)
Apr 27, 2020 6.500 6.510 6.480 6.510 69,007 +0.03(+0.46%)
Apr 24, 2020 6.490 6.490 6.410 6.480 32,900 -0.04(-0.61%)
Apr 23, 2020 6.500 6.610 6.410 6.520 41,055 -0.01(-0.15%)
Apr 22, 2020 6.510 6.590 6.440 6.530 27,640 +0.17(+2.67%)
Apr 21, 2020 6.450 6.450 6.320 6.360 134,939 -0.22(-3.34%)
Apr 20, 2020 6.705 6.705 6.550 6.580 69,878 -0.07(-1.05%)
Apr 17, 2020 6.840 6.840 6.590 6.650 31,700 -0.03(-0.45%)
Apr 16, 2020 6.675 6.690 6.650 6.680 47,382 +0.03(+0.45%)
Apr 15, 2020 6.620 6.700 6.620 6.650 40,187 +0.09(+1.37%)
Apr 14, 2020 6.550 6.590 6.510 6.560 55,126 +0.03(+0.46%)
Apr 13, 2020 6.600 6.600 6.480 6.530 150,317 +0.00(+0.00%)
Apr 09, 2020 6.560 6.600 6.460 6.530 537,600 -0.04(-0.53%)
Apr 08, 2020 6.690 6.690 6.490 6.565 81,873 -0.13(-2.01%)
Apr 07, 2020 6.920 6.920 6.520 6.700 105,527 -0.10(-1.47%)
Apr 06, 2020 7.050 7.050 6.700 6.800 78,799 +0.25(+3.82%)
Apr 03, 2020 6.780 6.780 6.500 6.550 22,400 -0.17(-2.47%)
Apr 02, 2020 6.590 6.720 6.530 6.716 17,983 +0.27(+4.12%)
Apr 01, 2020 6.770 7.050 6.450 6.450 42,663 -0.31(-4.60%)
Mar 31, 2020 6.800 6.800 6.550 6.761 31,501 +0.25(+3.82%)
Mar 30, 2020 6.650 6.650 6.480 6.513 24,370 +0.03(+0.50%)
Mar 27, 2020 6.500 6.550 6.430 6.480 81,100 -0.35(-5.12%)
Mar 26, 2020 6.500 6.830 6.500 6.830 28,378 +0.13(+1.94%)
Mar 25, 2020 6.670 6.755 6.600 6.700 62,053 +0.09(+1.44%)
Mar 24, 2020 6.330 6.640 6.330 6.605 42,836 +0.38(+6.02%)
Mar 23, 2020 6.120 6.300 6.120 6.230 46,198 -0.06(-1.03%)
Mar 20, 2020 6.570 6.570 6.295 6.295 48,800 -0.00(-0.08%)
Mar 19, 2020 6.020 6.320 6.020 6.300 86,753 +0.19(+3.07%)
Mar 18, 2020 6.500 6.500 6.024 6.112 45,938 -0.40(-6.11%)
Mar 17, 2020 6.290 6.550 6.240 6.510 82,613 +0.27(+4.26%)
Mar 16, 2020 6.383 6.440 6.210 6.244 91,908 -0.70(-10.09%)
Mar 13, 2020 7.040 7.190 6.765 6.945 56,700 +0.38(+5.79%)
Mar 12, 2020 6.800 7.000 6.520 6.565 137,364 -0.86(-11.64%)
Mar 11, 2020 7.920 7.920 7.200 7.430 58,553 -0.42(-5.35%)
Mar 10, 2020 7.670 7.890 7.660 7.850 60,165 +0.30(+4.04%)
Mar 09, 2020 7.800 7.800 7.500 7.545 142,147 -0.63(-7.76%)
Mar 06, 2020 8.200 8.250 8.150 8.180 58,600 -0.12(-1.45%)
Mar 05, 2020 8.390 8.390 8.225 8.300 63,216 -0.08(-0.95%)
Mar 04, 2020 8.190 8.410 8.190 8.380 88,082 +0.20(+2.44%)
Mar 03, 2020 8.290 8.310 8.110 8.180 175,647 -0.13(-1.56%)
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.