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

Xiaomi Corp (OP: )

N/A 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 (%)
May 08, 2023 1.440 1.460 1.440 1.460 5,070 +0.05(+3.55%)
May 05, 2023 1.410 1.410 1.410 1.410 145 +0.01(+0.71%)
May 04, 2023 1.370 1.400 1.370 1.400 4,594 +0.00(+0.00%)
May 02, 2023 1.400 33 -0.01(-0.71%)
May 01, 2023 1.370 1.410 1.370 1.410 13,803 +0.01(+0.71%)
Apr 28, 2023 1.420 1.420 1.400 1.400 26,862 -0.02(-1.06%)
Apr 27, 2023 1.380 1.415 1.380 1.415 5,489 -0.01(-1.05%)
Apr 26, 2023 1.415 1.430 1.415 1.430 1,218 +0.03(+2.14%)
Apr 25, 2023 1.370 1.400 1.360 1.400 15,901 -0.04(-2.78%)
Apr 24, 2023 1.445 1.445 1.435 1.440 6,413 -0.02(-1.37%)
Apr 21, 2023 1.450 1.490 1.450 1.460 4,200 -0.05(-3.63%)
Apr 20, 2023 1.515 1.515 1.515 1.515 3,587 +0.00(+0.33%)
Apr 19, 2023 1.500 1.530 1.500 1.510 7,529 -0.06(-3.73%)
Apr 18, 2023 1.569 1.569 1.569 1.569 111 -0.02(-1.35%)
Apr 17, 2023 1.580 1.620 1.580 1.590 11,895 +0.07(+4.61%)
Apr 13, 2023 1.520 10 -0.00(-0.33%)
Apr 12, 2023 1.525 1.525 1.525 1.525 675 -0.03(-1.61%)
Apr 11, 2023 1.520 1.550 1.520 1.550 11,095 +0.03(+1.97%)
Apr 10, 2023 1.490 1.560 1.490 1.520 5,939 -0.01(-0.65%)
Apr 06, 2023 1.520 1.540 1.510 1.530 112,300 +0.03(+2.00%)
Apr 04, 2023 1.500 0 -0.05(-3.23%)
Apr 03, 2023 1.550 1.550 1.520 1.550 1,436 +0.00(+0.26%)
Mar 31, 2023 1.546 1.546 1.546 1.546 275 -0.01(-0.90%)
Mar 30, 2023 1.580 1.580 1.560 1.560 4,067 +0.00(+0.00%)
Mar 29, 2023 1.520 1.560 1.520 1.560 5,498 -0.01(-0.57%)
Mar 28, 2023 1.540 1.569 1.540 1.569 3,111 +0.05(+3.22%)
Mar 27, 2023 1.520 1.520 1.500 1.520 75,164 -0.03(-1.94%)
Mar 24, 2023 1.550 1.550 1.550 1.550 228 +0.02(+0.98%)
Mar 23, 2023 1.510 1.550 1.510 1.535 13,626 +0.10(+7.34%)
Mar 22, 2023 1.430 1.430 1.430 1.430 465 +0.01(+0.70%)
Mar 21, 2023 1.428 1.435 1.420 1.420 3,192 +0.01(+0.71%)
Mar 20, 2023 1.380 1.420 1.380 1.410 17,115 -0.01(-0.70%)
Mar 17, 2023 1.420 1.420 1.420 1.420 1,375 +0.01(+0.71%)
Mar 16, 2023 1.360 1.410 1.360 1.410 3,883 +0.05(+3.68%)
Mar 15, 2023 1.356 1.360 1.356 1.360 4,791 -0.06(-4.23%)
Mar 14, 2023 1.420 1.420 1.400 1.420 10,550 -0.04(-2.81%)
Mar 13, 2023 1.465 1.465 1.420 1.461 4,951 -0.00(-0.06%)
Mar 10, 2023 1.430 1.470 1.430 1.462 2,292 -0.00(-0.17%)
Mar 09, 2023 1.500 1.510 1.460 1.464 8,112 -0.07(-4.28%)
Mar 08, 2023 1.530 1.530 1.530 1.530 3,471 -0.07(-4.52%)
Mar 07, 2023 1.573 1.603 1.573 1.603 280 +0.00(+0.16%)
Mar 06, 2023 1.610 1.610 1.580 1.600 13,785 -0.01(-0.93%)
Mar 03, 2023 1.615 1.615 1.615 1.615 300 -0.01(-0.62%)
Mar 02, 2023 1.610 1.630 1.610 1.625 14,391 +0.03(+1.88%)
Mar 01, 2023 1.590 1.595 1.590 1.595 6,330 +0.05(+3.57%)
Feb 28, 2023 1.525 1.540 1.525 1.540 6,282 +0.01(+0.65%)
Feb 27, 2023 1.470 1.530 1.470 1.530 12,363 +0.02(+1.32%)
Feb 24, 2023 1.510 1.510 1.510 1.510 900 +0.01(+0.67%)
Feb 23, 2023 1.550 1.550 1.500 1.500 4,660 -0.05(-3.29%)
Feb 22, 2023 1.570 1.570 1.551 1.551 675 -0.04(-2.45%)
Feb 21, 2023 1.610 1.610 1.590 1.590 4,991 -0.01(-0.63%)
Feb 17, 2023 1.615 1.615 1.593 1.600 6,011 -0.06(-3.61%)
Feb 16, 2023 1.660 1.660 1.660 1.660 141 -0.03(-1.78%)
Feb 15, 2023 1.650 1.690 1.630 1.690 5,694 +0.05(+3.05%)
Feb 14, 2023 1.640 1.640 1.630 1.640 2,024 -0.04(-2.50%)
Feb 13, 2023 1.700 1.700 1.670 1.682 6,696 -0.02(-1.06%)
Feb 09, 2023 1.700 0 +0.13(+8.28%)
Feb 08, 2023 1.600 1.600 1.570 1.570 23,956 -0.03(-1.88%)
Feb 07, 2023 1.620 1.620 1.600 1.600 501 -0.01(-0.62%)
Feb 06, 2023 1.660 1.660 1.600 1.610 8,084 -0.12(-6.83%)
Feb 03, 2023 1.719 1.740 1.710 1.728 10,030 -0.00(-0.12%)
Feb 02, 2023 1.770 1.770 1.730 1.730 11,450 +0.01(+0.87%)
Feb 01, 2023 1.690 1.740 1.690 1.715 7,252 +0.06(+3.31%)
Jan 31, 2023 1.640 1.660 1.640 1.660 16,988 +0.06(+3.75%)
Jan 30, 2023 1.650 1.650 1.570 1.600 3,658 -0.13(-7.51%)
Jan 27, 2023 1.730 1.730 1.710 1.730 9,833 +0.02(+1.47%)
Jan 26, 2023 1.690 1.720 1.670 1.705 47,959 +0.16(+10.00%)
Jan 25, 2023 1.540 1.550 1.530 1.550 8,550 +0.01(+0.39%)
Jan 24, 2023 1.530 1.544 1.530 1.544 8,500 +0.01(+0.92%)
Jan 23, 2023 1.550 1.570 1.530 1.530 97,212 +0.01(+0.33%)
Jan 20, 2023 1.520 1.540 1.510 1.525 10,110 +0.02(+1.67%)
Jan 19, 2023 1.500 1.500 1.500 1.500 3,548 +0.01(+0.67%)
Jan 18, 2023 1.510 1.515 1.490 1.490 1,900 -0.02(-1.65%)
Jan 17, 2023 1.510 1.515 1.510 1.515 3,495 +0.00(+0.33%)
Jan 13, 2023 1.540 1.540 1.500 1.510 11,345 +0.01(+0.33%)
Jan 12, 2023 1.505 1.505 1.500 1.505 4,778 -0.01(-0.66%)
Jan 11, 2023 1.540 1.540 1.515 1.515 6,250 -0.02(-0.98%)
Jan 10, 2023 1.570 1.570 1.522 1.530 795 -0.04(-2.55%)
Jan 09, 2023 1.540 1.570 1.540 1.570 28,885 +0.10(+6.80%)
Jan 06, 2023 1.470 1.480 1.450 1.470 1,102 -0.01(-0.34%)
Jan 05, 2023 1.470 1.475 1.440 1.475 12,018 +0.01(+0.34%)
Jan 04, 2023 1.490 1.490 1.470 1.470 21,000 +0.06(+4.25%)
Jan 03, 2023 1.410 1.450 1.410 1.410 115,940 +0.01(+0.94%)
Dec 30, 2022 1.415 1.440 1.397 1.397 6,800 -0.00(-0.21%)
Dec 29, 2022 1.360 1.405 1.360 1.400 81,850 +0.00(+0.00%)
Dec 28, 2022 1.400 1.415 1.390 1.400 26,900 +0.00(+0.29%)
Dec 27, 2022 1.430 1.430 1.371 1.396 5,239 +0.06(+4.18%)
Dec 23, 2022 1.350 1.360 1.340 1.340 9,106 -0.03(-2.19%)
Dec 22, 2022 1.370 1.385 1.360 1.370 7,509 +0.02(+1.33%)
Dec 21, 2022 1.335 1.360 1.335 1.352 9,861 -0.00(-0.22%)
Dec 20, 2022 1.330 1.355 1.330 1.355 24,025 -0.04(-3.21%)
Dec 19, 2022 1.340 1.400 1.320 1.400 13,205 -0.01(-0.71%)
Dec 15, 2022 1.410 0 +0.04(+2.84%)
Dec 14, 2022 1.440 1.490 1.371 1.371 3,260 -0.12(-7.99%)
Dec 13, 2022 1.420 1.490 1.420 1.490 3,205 +0.07(+4.93%)
Dec 12, 2022 1.420 1.440 1.420 1.420 11,500 -0.03(-2.07%)
Dec 09, 2022 1.460 1.460 1.450 1.450 2,100 +0.01(+0.69%)
Dec 08, 2022 1.420 1.440 1.420 1.440 4,210 +0.04(+2.86%)
Dec 07, 2022 1.430 1.430 1.375 1.400 4,417 -0.05(-3.51%)
Dec 06, 2022 1.420 1.460 1.420 1.451 12,150 +0.02(+1.04%)
Dec 05, 2022 1.440 1.450 1.436 1.436 6,700 +0.12(+8.79%)
Dec 02, 2022 1.318 1.330 1.318 1.320 9,130 -0.02(-1.27%)
Dec 01, 2022 1.310 1.355 1.310 1.337 7,109 +0.03(+1.98%)
Nov 30, 2022 1.300 1.320 1.290 1.311 10,175 +0.09(+7.45%)
Nov 29, 2022 1.260 1.260 1.220 1.220 7,852 +0.01(+0.83%)
Nov 28, 2022 1.220 1.240 1.180 1.210 1,555 +0.00(+0.00%)
Nov 25, 2022 1.230 1.230 1.200 1.210 17,909 -0.05(-3.97%)
Nov 23, 2022 1.262 1.262 1.250 1.260 2,245 +0.00(+0.00%)
Nov 22, 2022 1.290 1.290 1.240 1.260 6,670 -0.02(-1.79%)
Nov 21, 2022 1.280 1.290 1.280 1.283 4,200 +0.00(+0.23%)
Nov 18, 2022 1.280 1.280 1.280 1.280 25,210 -0.04(-3.40%)
Nov 17, 2022 1.325 1.325 1.325 1.325 300 -0.03(-2.21%)
Nov 16, 2022 1.355 1.355 1.350 1.355 2,163 -0.02(-1.09%)
Nov 15, 2022 1.360 1.400 1.360 1.370 25,353 +0.04(+2.62%)
Nov 14, 2022 1.350 1.350 1.322 1.335 4,904 -0.02(-1.11%)
Nov 11, 2022 1.345 1.350 1.320 1.350 1,270 +0.05(+3.85%)
Nov 10, 2022 1.298 1.320 1.298 1.300 4,440 +0.03(+2.36%)
Nov 09, 2022 1.258 1.275 1.258 1.270 22,717 -0.07(-5.22%)
Nov 08, 2022 1.295 1.340 1.264 1.340 1,230 +0.05(+3.51%)
Nov 07, 2022 1.260 1.300 1.260 1.294 3,515 +0.07(+5.33%)
Nov 04, 2022 1.220 1.250 1.220 1.229 9,000 +0.07(+6.31%)
Nov 03, 2022 1.170 1.170 1.156 1.156 1,017 -0.00(-0.34%)
Nov 02, 2022 1.160 1.160 1.160 1.160 1,175 +0.00(+0.22%)
Nov 01, 2022 1.146 1.160 1.146 1.157 14,250 +0.01(+0.65%)
Oct 31, 2022 1.130 1.150 1.130 1.150 3,175 +0.03(+2.68%)
Oct 28, 2022 1.140 1.140 1.100 1.120 6,335 -0.03(-2.61%)
Oct 27, 2022 1.170 1.175 1.150 1.150 2,600 -0.04(-3.36%)
Oct 26, 2022 1.155 1.210 1.140 1.190 5,289 +0.06(+5.78%)
Oct 25, 2022 1.105 1.125 1.105 1.125 16,566 +0.04(+4.17%)
Oct 24, 2022 1.050 1.103 1.050 1.080 15,002 -0.08(-7.30%)
Oct 21, 2022 1.165 1.165 1.165 1.165 511 +0.01(+0.43%)
Oct 20, 2022 1.160 1.160 1.160 1.160 1,200 +0.06(+5.45%)
Oct 19, 2022 1.120 1.160 1.100 1.100 2,404 -0.02(-1.79%)
Oct 17, 2022 1.120 21 +0.03(+2.75%)
Oct 14, 2022 1.110 1.110 1.070 1.090 12,637 -0.01(-0.91%)
Oct 13, 2022 1.099 1.110 1.070 1.100 38,000 +0.00(+0.00%)
Oct 12, 2022 1.110 1.110 1.080 1.100 31,425 -0.02(-2.22%)
Oct 11, 2022 1.150 1.150 1.110 1.125 4,800 -0.05(-4.66%)
Oct 10, 2022 1.110 1.180 1.110 1.180 2,530 +0.03(+3.06%)
Oct 07, 2022 1.178 1.190 1.145 1.145 20,140 -0.00(-0.43%)
Oct 06, 2022 1.150 1.230 1.150 1.150 46,669 -0.07(-5.74%)
Oct 05, 2022 1.196 1.220 1.190 1.220 992 +0.02(+1.67%)
Oct 04, 2022 1.190 1.200 1.170 1.200 33,200 +0.05(+4.35%)
Oct 03, 2022 1.100 1.150 1.100 1.150 12,665 +0.00(+0.44%)
Sep 30, 2022 1.110 1.145 1.110 1.145 1,100 +0.01(+0.44%)
Sep 29, 2022 1.160 1.160 1.135 1.140 9,745 -0.09(-7.32%)
Sep 28, 2022 1.210 1.230 1.210 1.230 3,700 +0.02(+1.65%)
Sep 26, 2022 1.210 0 +0.00(+0.00%)
Sep 23, 2022 1.240 1.240 1.189 1.210 14,028 -0.03(-2.02%)
Sep 22, 2022 1.250 1.250 1.220 1.235 5,920 -0.01(-1.20%)
Sep 21, 2022 1.260 1.270 1.230 1.250 10,373 -0.02(-1.57%)
Sep 20, 2022 1.280 1.290 1.250 1.270 64,561 -0.03(-2.31%)
Sep 19, 2022 1.275 1.300 1.275 1.300 13,369 -0.02(-1.89%)
Sep 16, 2022 1.320 1.325 1.320 1.325 2,650 -0.00(-0.11%)
Sep 15, 2022 1.300 1.340 1.300 1.327 7,043 -0.02(-1.74%)
Sep 13, 2022 1.350 31 -0.01(-0.95%)
Sep 12, 2022 1.355 1.380 1.355 1.363 7,832 +0.00(+0.22%)
Sep 08, 2022 1.360 80 -0.01(-0.73%)
Sep 07, 2022 1.370 1.390 1.370 1.370 7,458 -0.00(-0.36%)
Sep 06, 2022 1.390 1.400 1.370 1.375 8,023 -0.04(-3.17%)
Sep 02, 2022 1.460 1.460 1.415 1.420 11,809 -0.04(-2.91%)
Sep 01, 2022 1.400 1.465 1.400 1.462 1,820 -0.05(-3.15%)
Aug 31, 2022 1.420 1.510 1.420 1.510 917 +0.09(+6.34%)
Aug 30, 2022 1.450 1.450 1.420 1.420 3,692 -0.05(-3.40%)
Aug 29, 2022 1.470 1.485 1.470 1.470 2,874 +0.00(+0.34%)
Aug 25, 2022 1.465 17 +0.05(+3.17%)
Aug 24, 2022 1.390 1.425 1.390 1.420 13,418 +0.03(+2.16%)
Aug 23, 2022 1.414 1.414 1.390 1.390 9,665 +0.00(+0.00%)
Aug 22, 2022 1.430 1.440 1.390 1.390 36,667 +0.01(+0.72%)
Aug 19, 2022 1.450 1.450 1.380 1.380 18,324 -0.11(-7.20%)
Aug 18, 2022 1.500 1.500 1.480 1.487 12,815 -0.01(-0.52%)
Aug 17, 2022 1.505 1.530 1.480 1.495 7,248 -0.02(-1.01%)
Aug 16, 2022 1.440 1.515 1.440 1.510 4,633 -0.02(-1.31%)
Aug 15, 2022 1.480 1.540 1.480 1.530 12,335 +0.02(+1.32%)
Aug 12, 2022 1.480 1.550 1.480 1.510 12,734 -0.06(-4.13%)
Aug 11, 2022 1.571 1.575 1.500 1.575 2,375 +0.09(+6.42%)
Aug 10, 2022 1.480 1.500 1.470 1.480 7,669 -0.03(-1.99%)
Aug 09, 2022 1.500 1.510 1.500 1.510 6,685 +0.01(+0.67%)
Aug 08, 2022 1.520 1.530 1.500 1.500 2,452 +0.02(+1.28%)
Aug 05, 2022 1.480 1.481 1.480 1.481 3,131 -0.06(-3.83%)
Aug 04, 2022 1.560 1.560 1.540 1.540 21,212 +0.04(+2.67%)
Aug 03, 2022 1.475 1.500 1.475 1.500 18,851 +0.01(+0.94%)
Aug 02, 2022 1.510 1.520 1.480 1.486 7,258 -0.04(-2.56%)
Aug 01, 2022 1.560 1.560 1.500 1.525 22,813 -0.04(-2.56%)
Jul 29, 2022 1.610 1.610 1.560 1.565 12,732 -0.10(-6.01%)
Jul 28, 2022 1.655 1.665 1.632 1.665 4,046 +0.04(+2.15%)
Jul 27, 2022 1.590 1.630 1.578 1.630 13,202 +0.01(+0.62%)
Jul 26, 2022 1.620 1.620 1.620 1.620 566 -0.02(-1.22%)
Jul 25, 2022 1.690 1.690 1.634 1.640 11,513 -0.02(-1.20%)
Jul 22, 2022 1.615 1.660 1.615 1.660 1,610 -0.03(-1.78%)
Jul 21, 2022 1.640 1.690 1.640 1.690 6,110 +0.04(+2.55%)
Jul 20, 2022 1.650 1.650 1.640 1.648 1,685 -0.05(-3.06%)
Jul 19, 2022 1.692 1.710 1.667 1.700 17,100 +0.10(+6.25%)
Jul 15, 2022 1.600 92 +0.01(+0.63%)
Jul 14, 2022 1.590 1.590 1.580 1.590 80,053 -0.02(-1.33%)
Jul 13, 2022 1.607 1.611 1.607 1.611 423 +0.00(+0.09%)
Jul 12, 2022 1.560 1.631 1.560 1.610 15,325 -0.03(-2.13%)
Jul 11, 2022 1.630 1.650 1.620 1.645 12,197 -0.06(-3.80%)
Jul 08, 2022 1.710 1.710 1.700 1.710 6,870 -0.00(-0.23%)
Jul 07, 2022 1.660 1.743 1.660 1.714 12,085 +0.04(+2.23%)
Jul 06, 2022 1.730 1.730 1.660 1.677 16,875 -0.04(-2.52%)
Jul 05, 2022 1.730 1.730 1.620 1.720 13,853 -0.00(-0.06%)
Jul 01, 2022 1.735 1.735 1.700 1.721 5,800 -0.02(-1.15%)
Jun 30, 2022 1.790 1.790 1.710 1.741 16,231 -0.06(-3.28%)
Jun 29, 2022 1.790 1.800 1.750 1.800 15,933 +0.01(+0.31%)
Jun 28, 2022 1.810 1.825 1.790 1.794 16,175 +0.03(+1.96%)
Jun 27, 2022 1.700 1.770 1.700 1.760 49,892 +0.20(+12.82%)
Jun 24, 2022 1.500 1.560 1.500 1.560 6,040 +0.08(+5.41%)
Jun 23, 2022 1.480 1.480 1.480 1.480 1,000 +0.02(+1.37%)
Jun 22, 2022 1.480 1.498 1.450 1.460 9,677 -0.01(-0.68%)
Jun 21, 2022 1.460 1.520 1.460 1.470 26,656 -0.01(-0.68%)
Jun 17, 2022 1.480 1.550 1.480 1.480 11,710 +0.06(+4.23%)
Jun 16, 2022 1.450 1.470 1.410 1.420 43,387 -0.08(-5.33%)
Jun 15, 2022 1.470 1.510 1.470 1.500 4,541 +0.06(+4.17%)
Jun 14, 2022 1.470 1.470 1.420 1.440 11,327 -0.02(-1.03%)
Jun 13, 2022 1.490 1.520 1.440 1.455 13,294 -0.03(-2.35%)
Jun 10, 2022 1.520 1.520 1.490 1.490 28,200 -0.05(-3.25%)
Jun 09, 2022 1.560 1.560 1.530 1.540 8,458 -0.10(-6.10%)
Jun 08, 2022 1.580 1.640 1.580 1.640 42,197 +0.08(+5.13%)
Jun 07, 2022 1.570 1.570 1.550 1.560 28,557 -0.01(-0.64%)
Jun 06, 2022 1.580 1.580 1.560 1.570 56,112 +0.04(+2.61%)
Jun 03, 2022 1.550 1.554 1.530 1.530 7,810 +0.01(+0.66%)
Jun 02, 2022 1.520 1.520 1.520 1.520 4,534 -0.01(-0.65%)
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.