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 (%)
Oct 29, 2021 2.760 2.780 2.740 2.750 26,547 -0.06(-2.14%)
Oct 28, 2021 2.740 2.880 2.740 2.810 33,672 -0.01(-0.35%)
Oct 27, 2021 2.785 2.869 2.820 2.820 31,513 -0.05(-1.74%)
Oct 26, 2021 2.980 2.850 2.870 39,653 -0.06(-2.05%)
Oct 25, 2021 3.000 3.000 2.900 2.930 53,116 +0.03(+0.86%)
Oct 22, 2021 2.945 2.950 2.890 2.905 45,282 -0.02(-0.51%)
Oct 21, 2021 2.980 2.980 2.880 2.920 37,086 -0.03(-1.02%)
Oct 20, 2021 3.000 3.000 2.930 2.950 108,417 +0.02(+0.68%)
Oct 19, 2021 2.830 2.970 2.830 2.930 106,328 +0.18(+6.55%)
Oct 18, 2021 2.730 2.770 2.730 2.750 17,887 +0.01(+0.36%)
Oct 15, 2021 2.750 2.800 2.730 2.740 41,994 -0.03(-1.26%)
Oct 14, 2021 2.790 2.820 2.730 2.775 27,898 -0.02(-0.54%)
Oct 13, 2021 2.630 2.790 2.630 2.790 10,221 +0.06(+2.39%)
Oct 12, 2021 2.700 2.800 2.700 2.725 121,762 -0.02(-0.91%)
Oct 11, 2021 2.701 2.780 2.701 2.750 42,159 -0.01(-0.36%)
Oct 08, 2021 2.640 2.790 2.640 2.760 21,284 -0.02(-0.72%)
Oct 07, 2021 2.730 2.790 2.670 2.780 79,314 +0.11(+4.12%)
Oct 06, 2021 2.650 2.700 2.600 2.670 19,882 -0.04(-1.48%)
Oct 05, 2021 2.590 2.720 2.590 2.710 22,845 +0.10(+3.83%)
Oct 04, 2021 2.560 2.680 2.560 2.610 394,459 -0.10(-3.69%)
Oct 01, 2021 2.800 2.800 2.700 2.710 24,229 -0.04(-1.45%)
Sep 30, 2021 2.660 2.790 2.660 2.750 34,115 -0.01(-0.36%)
Sep 29, 2021 2.900 2.900 2.730 2.760 42,585 -0.05(-1.78%)
Sep 28, 2021 2.765 2.810 2.760 2.810 37,038 +0.02(+0.72%)
Sep 27, 2021 2.800 2.870 2.780 2.790 58,998 -0.03(-1.06%)
Sep 24, 2021 2.910 2.910 2.800 2.820 80,490 -0.10(-3.42%)
Sep 23, 2021 2.980 2.980 2.870 2.920 50,294 -0.11(-3.63%)
Sep 22, 2021 3.000 3.070 2.990 3.030 49,055 +0.07(+2.36%)
Sep 21, 2021 2.860 2.980 2.860 2.960 34,359 +0.08(+2.96%)
Sep 20, 2021 2.900 2.940 2.860 2.875 56,252 -0.07(-2.38%)
Sep 17, 2021 2.900 3.000 2.900 2.945 68,725 +0.02(+0.86%)
Sep 16, 2021 2.980 2.980 2.900 2.920 66,825 -0.07(-2.34%)
Sep 15, 2021 3.140 3.140 2.960 2.990 45,256 -0.02(-0.66%)
Sep 14, 2021 3.048 3.048 2.980 3.010 98,073 -0.01(-0.33%)
Sep 13, 2021 3.000 3.080 3.000 3.020 97,779 -0.06(-1.95%)
Sep 10, 2021 3.150 3.180 3.070 3.080 28,422 -0.01(-0.32%)
Sep 09, 2021 3.130 3.140 3.060 3.090 83,605 -0.04(-1.44%)
Sep 08, 2021 3.225 3.250 3.130 3.135 30,851 -0.09(-2.94%)
Sep 07, 2021 3.310 3.310 3.150 3.230 58,621 -0.04(-1.23%)
Sep 03, 2021 3.265 3.270 3.240 3.270 35,805 +0.01(+0.31%)
Sep 02, 2021 3.250 3.300 3.250 3.260 67,755 -0.03(-0.76%)
Sep 01, 2021 3.220 3.290 3.220 3.285 45,649 +0.08(+2.66%)
Aug 31, 2021 3.225 3.300 3.180 3.200 73,029 -0.04(-1.23%)
Aug 30, 2021 3.300 3.300 3.100 3.240 121,946 +0.03(+0.93%)
Aug 27, 2021 3.125 3.250 3.125 3.210 67,114 +0.03(+0.94%)
Aug 26, 2021 3.250 3.250 3.151 3.180 711,893 -0.16(-4.79%)
Aug 25, 2021 3.370 3.380 3.290 3.340 169,475 +0.01(+0.30%)
Aug 24, 2021 3.400 3.400 3.250 3.330 211,152 +0.13(+4.06%)
Aug 23, 2021 3.120 3.200 3.120 3.200 212,654 +0.13(+4.23%)
Aug 20, 2021 3.100 3.120 3.050 3.070 86,917 -0.03(-0.97%)
Aug 19, 2021 3.150 3.150 3.080 3.100 27,911 -0.06(-1.90%)
Aug 18, 2021 3.080 3.250 3.080 3.160 74,353 +0.01(+0.33%)
Aug 17, 2021 3.200 3.200 3.050 3.150 38,570 -0.06(-1.87%)
Aug 16, 2021 3.280 3.290 3.190 3.210 134,249 -0.08(-2.43%)
Aug 13, 2021 3.330 3.330 3.280 3.290 39,402 -0.11(-3.24%)
Aug 12, 2021 3.470 3.470 3.370 3.400 108,028 -0.07(-2.02%)
Aug 11, 2021 3.500 3.500 3.440 3.470 223,038 +0.01(+0.29%)
Aug 10, 2021 3.500 3.550 3.460 3.460 59,437 +0.00(+0.14%)
Aug 09, 2021 3.390 3.480 3.350 3.455 19,897 +0.06(+1.91%)
Aug 06, 2021 3.400 3.449 3.385 3.390 34,880 -0.02(-0.57%)
Aug 05, 2021 3.480 3.480 3.390 3.410 146,575 -0.04(-1.16%)
Aug 04, 2021 3.450 3.460 3.340 3.450 107,610 +0.13(+3.92%)
Aug 03, 2021 3.400 3.400 3.320 3.320 72,810 -0.01(-0.30%)
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.