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 (%)
Feb 28, 2022 1.900 1.930 1.850 1.875 23,761 -0.07(-3.85%)
Feb 25, 2022 1.850 1.970 1.935 1.950 7,074 +0.03(+1.56%)
Feb 24, 2022 1.910 1.950 1.850 1.920 102,018 -0.08(-4.00%)
Feb 23, 2022 2.020 2.020 2.000 2.000 38,387 +0.00(+0.00%)
Feb 22, 2022 2.005 2.040 2.000 2.000 43,030 -0.06(-2.68%)
Feb 18, 2022 2.055 0 -0.04(-2.14%)
Feb 17, 2022 2.100 2.130 2.100 2.100 3,385 +0.00(+0.00%)
Feb 16, 2022 2.120 2.120 2.100 2.100 1,050 -0.02(-0.94%)
Feb 15, 2022 2.080 2.150 2.080 2.120 8,229 +0.04(+1.68%)
Feb 14, 2022 2.090 2.090 2.080 2.085 3,527 -0.02(-0.71%)
Feb 11, 2022 2.180 2.180 2.070 2.100 34,638 -0.06(-2.78%)
Feb 10, 2022 2.150 2.180 2.150 2.160 20,673 -0.00(-0.23%)
Feb 09, 2022 2.080 2.180 2.080 2.165 30,205 +0.06(+3.10%)
Feb 08, 2022 2.120 2.120 2.050 2.100 25,130 -0.02(-0.94%)
Feb 07, 2022 2.150 2.170 2.105 2.120 3,550 -0.01(-0.68%)
Feb 04, 2022 2.050 2.180 2.050 2.135 5,310 -0.02(-0.72%)
Feb 03, 2022 2.210 2.150 31,125 -0.05(-2.27%)
Feb 02, 2022 2.150 2.200 2.150 2.200 4,295 +0.03(+1.38%)
Feb 01, 2022 2.180 2.183 2.165 2.170 5,540 +0.02(+0.93%)
Jan 31, 2022 2.180 2.180 2.110 2.150 6,534 +0.09(+4.37%)
Jan 28, 2022 2.020 2.080 2.020 2.060 135,073 -0.08(-3.74%)
Jan 27, 2022 2.200 2.200 2.110 2.140 78,752 -0.10(-4.46%)
Jan 26, 2022 2.222 2.285 2.222 2.240 33,252 -0.03(-1.32%)
Jan 25, 2022 2.280 2.320 2.240 2.270 7,286 -0.03(-1.30%)
Jan 24, 2022 2.250 2.360 2.220 2.300 110,045 -0.08(-3.28%)
Jan 21, 2022 2.410 2.445 2.360 2.378 18,074 -0.03(-1.33%)
Jan 20, 2022 2.360 2.480 2.360 2.410 29,648 +0.03(+1.26%)
Jan 19, 2022 2.370 2.470 2.360 2.380 26,242 +0.02(+0.85%)
Jan 18, 2022 2.459 2.459 2.320 2.360 84,428 -0.04(-1.67%)
Jan 14, 2022 2.400 0 +0.02(+0.84%)
Jan 13, 2022 2.460 2.460 2.380 2.380 9,409 -0.06(-2.46%)
Jan 12, 2022 2.360 2.440 2.360 2.440 88,288 +0.07(+2.95%)
Jan 11, 2022 2.250 2.370 2.250 2.370 20,170 +0.01(+0.42%)
Jan 10, 2022 2.360 2.360 2.340 2.360 31,108 +0.01(+0.43%)
Jan 07, 2022 2.360 2.360 2.340 2.350 25,072 +0.01(+0.43%)
Jan 06, 2022 2.350 2.350 2.325 2.340 6,476 +0.06(+2.63%)
Jan 05, 2022 2.380 2.380 2.280 2.280 77,549 -0.09(-3.80%)
Jan 04, 2022 2.320 2.390 2.320 2.370 16,754 -0.01(-0.42%)
Jan 03, 2022 2.310 2.455 2.310 2.380 44,391 -0.02(-0.83%)
Dec 31, 2021 2.381 2.430 2.381 2.400 33,346 -0.03(-1.23%)
Dec 30, 2021 2.320 2.440 2.320 2.430 151,639 +0.09(+3.85%)
Dec 29, 2021 2.400 2.450 2.340 2.340 36,818 -0.06(-2.50%)
Dec 28, 2021 2.480 2.480 2.330 2.400 40,877 +0.05(+2.23%)
Dec 27, 2021 2.430 2.430 2.320 2.348 62,520 -0.04(-1.78%)
Dec 23, 2021 2.320 2.390 2.320 2.390 15,777 +0.04(+1.70%)
Dec 22, 2021 2.400 2.400 2.300 2.350 59,775 -0.01(-0.42%)
Dec 21, 2021 2.288 2.380 2.280 2.360 60,624 +0.11(+4.89%)
Dec 20, 2021 2.280 2.300 2.220 2.250 27,397 -0.06(-2.60%)
Dec 17, 2021 2.320 2.400 2.250 2.310 32,352 +0.04(+1.54%)
Dec 16, 2021 2.410 2.410 2.275 2.275 31,051 -0.00(-0.18%)
Dec 15, 2021 2.380 2.380 2.220 2.279 80,949 -0.07(-2.81%)
Dec 14, 2021 2.400 2.400 2.280 2.345 1,415,603 -0.05(-2.29%)
Dec 13, 2021 2.380 2.530 2.380 2.400 36,136 -0.06(-2.64%)
Dec 10, 2021 2.460 2.500 2.430 2.465 25,316 -0.01(-0.40%)
Dec 09, 2021 2.400 2.500 2.400 2.475 11,522 +0.01(+0.61%)
Dec 08, 2021 2.400 2.480 2.400 2.460 28,863 -0.02(-0.80%)
Dec 07, 2021 2.520 2.520 2.450 2.480 122,643 +0.03(+1.22%)
Dec 06, 2021 2.425 2.480 2.400 2.450 26,288 +0.00(+0.00%)
Dec 03, 2021 2.440 2.500 2.440 2.450 88,909 -0.02(-0.91%)
Dec 02, 2021 2.450 2.530 2.430 2.473 141,826 +0.00(+0.10%)
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.