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 (%)
Jan 31, 2020 1.500 1.500 1.470 1.488 2,655,300 -0.04(-2.78%)
Jan 30, 2020 1.508 1.530 1.500 1.530 330,429 -0.08(-4.97%)
Jan 29, 2020 1.630 1.630 1.610 1.610 595,350 -0.03(-1.83%)
Jan 28, 2020 1.660 1.660 1.630 1.640 36,577 +0.04(+2.50%)
Jan 27, 2020 1.600 1.640 1.570 1.600 408,509 -0.09(-5.33%)
Jan 24, 2020 1.730 1.730 1.680 1.690 448,300 -0.02(-1.17%)
Jan 23, 2020 1.730 1.730 1.690 1.710 416,433 -0.06(-3.39%)
Jan 22, 2020 1.800 1.800 1.760 1.770 1,917,606 +0.12(+7.27%)
Jan 21, 2020 1.660 1.680 1.647 1.650 1,657,401 -0.08(-4.62%)
Jan 17, 2020 1.680 1.730 1.670 1.730 1,792,600 +0.14(+8.81%)
Jan 16, 2020 1.577 1.590 1.570 1.590 971,052 +0.01(+0.63%)
Jan 15, 2020 1.570 1.590 1.560 1.580 7,353,850 +0.06(+3.95%)
Jan 14, 2020 1.510 1.520 1.500 1.520 4,988,250 -0.04(-2.56%)
Jan 13, 2020 1.520 1.560 1.520 1.560 5,119,106 +0.09(+6.12%)
Jan 10, 2020 1.480 1.490 1.470 1.470 2,743,500 -0.02(-1.01%)
Jan 09, 2020 1.505 1.505 1.470 1.485 3,061,627 +0.06(+3.85%)
Jan 08, 2020 1.430 1.450 1.420 1.430 45,644 +0.00(+0.35%)
Jan 07, 2020 1.400 1.430 1.392 1.425 300,883 -0.00(-0.35%)
Jan 06, 2020 1.417 1.430 1.413 1.430 13,087 +0.02(+1.42%)
Jan 03, 2020 1.420 1.420 1.400 1.410 7,682,500 -0.06(-4.08%)
Jan 02, 2020 1.440 1.470 1.430 1.470 106,758 +0.09(+6.52%)
Dec 31, 2019 1.390 1.390 1.380 1.380 39,400 +0.01(+0.73%)
Dec 30, 2019 1.380 1.380 1.360 1.370 594,490 -0.02(-1.44%)
Dec 27, 2019 1.390 1.400 1.385 1.390 11,400 +0.02(+1.46%)
Dec 26, 2019 1.360 1.380 1.360 1.370 32,213 +0.00(+0.00%)
Dec 24, 2019 1.340 1.370 1.340 1.370 7,100 +0.05(+3.79%)
Dec 23, 2019 1.330 1.350 1.320 1.320 132,043 -0.02(-1.49%)
Dec 20, 2019 1.330 1.340 1.316 1.340 39,500 +0.01(+0.75%)
Dec 19, 2019 1.340 1.350 1.330 1.330 225,635 -0.01(-0.75%)
Dec 18, 2019 1.350 1.350 1.330 1.340 32,687 -0.04(-2.90%)
Dec 17, 2019 1.380 1.380 1.360 1.380 218,988 +0.00(+0.00%)
Dec 16, 2019 1.360 1.380 1.350 1.380 74,193 +0.05(+3.72%)
Dec 13, 2019 1.310 1.350 1.310 1.331 438,100 +0.04(+3.14%)
Dec 12, 2019 1.280 1.299 1.275 1.290 32,959 -0.01(-0.77%)
Dec 11, 2019 1.280 1.300 1.270 1.300 247,692 +0.11(+9.24%)
Dec 10, 2019 1.190 1.190 1.180 1.190 16,447,441 +0.00(+0.00%)
Dec 09, 2019 1.190 1.200 1.190 1.190 4,787,987 +0.00(+0.00%)
Dec 06, 2019 1.190 1.190 1.180 1.190 72,600 +0.03(+2.59%)
Dec 05, 2019 1.170 1.170 1.150 1.160 19,172 +0.00(+0.00%)
Dec 04, 2019 1.150 1.170 1.146 1.160 18,407 +0.02(+1.75%)
Dec 03, 2019 1.140 1.140 1.130 1.140 15,036,012 +0.01(+0.68%)
Dec 02, 2019 1.140 1.140 1.120 1.132 14,000 -0.01(-0.68%)
Nov 29, 2019 1.143 1.145 1.140 1.140 44,400 +0.02(+1.79%)
Nov 27, 2019 1.120 1.140 1.100 1.120 31,700 +0.02(+1.82%)
Nov 26, 2019 1.095 1.110 1.090 1.100 36,620 +0.00(+0.00%)
Nov 25, 2019 1.090 1.100 1.090 1.100 15,197 +0.02(+1.85%)
Nov 22, 2019 1.080 1.080 1.080 1.080 200 +0.00(+0.00%)
Nov 21, 2019 1.077 1.080 1.070 1.080 68,562 -0.01(-0.92%)
Nov 20, 2019 1.085 1.090 1.080 1.090 16,525 -0.01(-0.91%)
Nov 19, 2019 1.095 1.100 1.090 1.100 11,850 +0.01(+0.92%)
Nov 18, 2019 1.083 1.090 1.080 1.090 51,001 -0.01(-0.91%)
Nov 15, 2019 1.090 1.100 1.080 1.100 17,100 +0.01(+0.92%)
Nov 14, 2019 1.080 1.090 1.080 1.090 33,066 -0.01(-0.91%)
Nov 13, 2019 1.090 1.110 1.090 1.100 71,523 +0.00(+0.00%)
Nov 12, 2019 1.105 1.120 1.100 1.100 242,553 +0.00(+0.00%)
Nov 11, 2019 1.100 1.120 1.091 1.100 38,360 -0.04(-3.51%)
Nov 08, 2019 1.131 1.140 1.130 1.140 16,000 -0.01(-0.87%)
Nov 07, 2019 1.160 1.160 1.150 1.150 40,470 +0.00(+0.00%)
Nov 06, 2019 1.140 1.150 1.140 1.150 205,100 +0.00(+0.00%)
Nov 05, 2019 1.155 1.160 1.150 1.150 8,881 -0.01(-0.86%)
Nov 04, 2019 1.160 1.170 1.150 1.160 21,924 +0.01(+0.91%)
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.