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

Xiaomi Corp (OP: XIACF )

1.540 UNCHANGED
Last Price Updated: 9:46 AM EDT, Sep 22, 2023 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 (%)
Jul 31, 2019 1.157 1.160 1.152 1.158 18,031 -0.00(-0.17%)
Jul 30, 2019 1.150 1.160 1.150 1.160 17,172 -0.01(-0.85%)
Jul 29, 2019 1.150 1.170 1.150 1.170 32,344 +0.02(+1.74%)
Jul 26, 2019 1.160 1.170 1.150 1.150 19,900 -0.04(-3.36%)
Jul 25, 2019 1.174 1.190 1.150 1.190 15,885 +0.03(+2.59%)
Jul 24, 2019 1.160 1.170 1.160 1.160 15,068 +0.00(+0.00%)
Jul 23, 2019 1.150 1.180 1.150 1.160 13,035 +0.01(+0.87%)
Jul 22, 2019 1.150 1.150 1.140 1.150 18,193 -0.02(-1.29%)
Jul 19, 2019 1.160 1.170 1.160 1.165 57,900 +0.02(+2.09%)
Jul 18, 2019 1.140 1.160 1.140 1.141 42,183 -0.02(-1.62%)
Jul 17, 2019 1.170 1.170 1.160 1.160 368,736 -0.03(-2.52%)
Jul 16, 2019 1.200 1.200 1.180 1.190 81,764 -0.03(-2.46%)
Jul 15, 2019 1.200 1.220 1.190 1.220 318,729 +0.00(+0.00%)
Jul 12, 2019 1.220 1.220 1.211 1.220 3,066,000 +0.00(+0.41%)
Jul 11, 2019 1.215 1.218 1.210 1.215 2,853 -0.01(-1.22%)
Jul 10, 2019 1.244 1.244 1.230 1.230 1,003 +0.00(+0.00%)
Jul 09, 2019 1.210 1.230 1.210 1.230 19,259 +0.00(+0.00%)
Jul 08, 2019 1.230 1.240 1.230 1.230 40,911 -0.04(-3.15%)
Jul 05, 2019 1.300 1.300 1.260 1.270 65,500 -0.01(-0.78%)
Jul 03, 2019 1.280 1.280 1.280 1.280 5,000 -0.01(-0.78%)
Jul 02, 2019 1.295 1.300 1.290 1.290 201,121 -0.02(-1.53%)
Jul 01, 2019 1.310 1.330 1.310 1.310 189,445 +0.02(+1.55%)
Jun 28, 2019 1.270 1.290 1.270 1.290 6,246,200 +0.01(+0.39%)
Jun 27, 2019 1.270 1.290 1.270 1.285 6,215,656 +0.03(+2.80%)
Jun 26, 2019 1.253 1.270 1.240 1.250 4,404,765 +0.00(+0.00%)
Jun 25, 2019 1.245 1.260 1.240 1.250 38,012 -0.02(-1.57%)
Jun 24, 2019 1.260 1.280 1.260 1.270 6,009,541 +0.02(+1.20%)
Jun 21, 2019 1.255 1.255 1.250 1.255 16,600 -0.02(-1.80%)
Jun 20, 2019 1.280 1.280 1.260 1.278 21,445 +0.02(+1.59%)
Jun 19, 2019 1.254 1.260 1.250 1.258 13,685 +0.02(+1.45%)
Jun 18, 2019 1.225 1.260 1.219 1.240 5,009,994 +0.01(+0.81%)
Jun 17, 2019 1.220 1.230 1.220 1.230 13,813 +0.01(+0.82%)
Jun 14, 2019 1.225 1.230 1.220 1.220 5,800 -0.02(-1.61%)
Jun 13, 2019 1.220 1.240 1.220 1.240 105,798 +0.02(+2.06%)
Jun 12, 2019 1.220 1.220 1.210 1.215 10,910 -0.03(-2.80%)
Jun 11, 2019 1.240 1.250 1.240 1.250 42,030 +0.03(+2.46%)
Jun 10, 2019 1.220 1.230 1.220 1.220 91,938 +0.02(+2.01%)
Jun 07, 2019 1.188 1.200 1.188 1.196 39,500 +0.01(+0.50%)
Jun 06, 2019 1.180 1.190 1.170 1.190 38,955 +0.00(+0.00%)
Jun 05, 2019 1.180 1.200 1.180 1.190 38,597 +0.00(+0.42%)
Jun 04, 2019 1.170 1.190 1.150 1.185 170,102 +0.01(+1.07%)
Jun 03, 2019 1.170 1.190 1.150 1.173 84,021 -0.06(-4.67%)
May 31, 2019 1.230 1.230 1.210 1.230 25,900 -0.02(-1.40%)
May 30, 2019 1.250 1.260 1.246 1.248 12,768 -0.02(-1.77%)
May 29, 2019 1.260 1.270 1.250 1.270 25,899 -0.01(-0.78%)
May 28, 2019 1.260 1.280 1.260 1.280 41,622 +0.02(+1.59%)
May 24, 2019 1.250 1.260 1.245 1.260 24,300 +0.00(+0.24%)
May 23, 2019 1.260 1.273 1.250 1.257 184,382 -0.03(-2.41%)
May 22, 2019 1.280 1.290 1.270 1.288 26,707 +0.02(+1.42%)
May 21, 2019 1.250 1.280 1.250 1.270 309,688 +0.00(+0.16%)
May 20, 2019 1.250 1.275 1.250 1.268 162,493 -0.03(-2.46%)
May 17, 2019 1.300 1.300 1.290 1.300 20,400 -0.03(-2.26%)
May 16, 2019 1.330 1.340 1.310 1.330 99,001 -0.03(-2.21%)
May 15, 2019 1.350 1.380 1.330 1.360 66,176 +0.05(+3.90%)
May 14, 2019 1.300 1.309 1.280 1.309 146,113 +0.01(+0.69%)
May 13, 2019 1.340 1.350 1.300 1.300 38,402 -0.04(-3.35%)
May 10, 2019 1.360 1.370 1.330 1.345 26,700 -0.02(-1.10%)
May 09, 2019 1.340 1.360 1.310 1.360 95,709 +0.01(+0.74%)
May 08, 2019 1.370 1.370 1.350 1.350 68,407 -0.02(-1.17%)
May 07, 2019 1.380 1.390 1.350 1.366 285,404 -0.06(-4.14%)
May 06, 2019 1.400 1.430 1.400 1.425 103,198 -0.08(-5.63%)
May 03, 2019 1.500 1.530 1.500 1.510 13,200 +0.01(+0.67%)
May 02, 2019 1.490 1.527 1.470 1.500 251,671 -0.03(-1.96%)
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.