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

Xiaomi Corp (OP: )

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 (%)
May 29, 2020 1.570 1.580 1.510 1.580 96,400 +0.06(+3.61%)
May 28, 2020 1.500 1.550 1.500 1.525 52,692 -0.03(-1.61%)
May 27, 2020 1.590 1.590 1.540 1.550 120,216 -0.06(-3.73%)
May 26, 2020 1.590 1.620 1.500 1.610 170,159 +0.08(+4.89%)
May 22, 2020 1.585 1.630 1.520 1.535 335,400 -0.09(-5.25%)
May 21, 2020 1.660 1.660 1.590 1.620 236,573 -0.09(-5.12%)
May 20, 2020 1.680 1.710 1.650 1.708 208,492 +0.04(+2.25%)
May 19, 2020 1.650 1.670 1.610 1.670 144,734 +0.08(+4.87%)
May 18, 2020 1.550 1.593 1.550 1.593 53,704 +0.06(+3.75%)
May 15, 2020 1.560 1.560 1.520 1.535 78,700 +0.00(+0.00%)
May 14, 2020 1.510 1.550 1.510 1.535 322,169 +0.04(+2.68%)
May 13, 2020 1.510 1.530 1.490 1.495 25,492 -0.00(-0.33%)
May 12, 2020 1.520 1.530 1.500 1.500 83,860 +0.02(+1.35%)
May 11, 2020 1.510 1.510 1.470 1.480 281,556 +0.03(+2.07%)
May 08, 2020 1.420 1.470 1.420 1.450 324,300 +0.10(+7.41%)
May 07, 2020 1.348 1.370 1.330 1.350 401,420 +0.01(+0.37%)
May 06, 2020 1.337 1.360 1.330 1.345 33,987 +0.04(+3.46%)
May 05, 2020 1.290 1.320 1.270 1.300 141,015 +0.01(+0.78%)
May 04, 2020 1.260 1.300 1.260 1.290 96,148 +0.03(+2.38%)
May 01, 2020 1.260 1.320 1.250 1.260 17,000 -0.05(-3.82%)
Apr 30, 2020 1.340 1.350 1.310 1.310 32,623 -0.02(-1.50%)
Apr 29, 2020 1.350 1.350 1.330 1.330 707,339 +0.01(+0.76%)
Apr 28, 2020 1.330 1.350 1.320 1.320 67,029 +0.01(+0.38%)
Apr 27, 2020 1.280 1.320 1.280 1.315 1,679,536 +0.00(+0.38%)
Apr 24, 2020 1.290 1.310 1.280 1.310 31,600 +0.00(+0.00%)
Apr 23, 2020 1.280 1.320 1.280 1.310 21,218 +0.00(+0.00%)
Apr 22, 2020 1.320 1.320 1.305 1.310 28,455 +0.01(+0.77%)
Apr 21, 2020 1.317 1.317 1.280 1.300 50,143 -0.02(-1.40%)
Apr 20, 2020 1.350 1.350 1.318 1.318 129,005 -0.01(-0.87%)
Apr 17, 2020 1.330 1.370 1.330 1.330 23,000 -0.01(-0.75%)
Apr 16, 2020 1.330 1.350 1.330 1.340 22,553 -0.02(-1.47%)
Apr 15, 2020 1.360 1.360 1.330 1.360 11,950,811 +0.05(+3.42%)
Apr 14, 2020 1.320 1.330 1.311 1.315 4,019,972 +0.01(+1.15%)
Apr 13, 2020 1.295 1.320 1.281 1.300 71,280 -0.03(-2.26%)
Apr 09, 2020 1.330 1.330 1.310 1.330 4,049,200 +0.02(+1.53%)
Apr 08, 2020 1.330 1.330 1.300 1.310 7,273,079 -0.04(-2.96%)
Apr 07, 2020 1.360 1.380 1.340 1.350 323,865 -0.01(-0.74%)
Apr 06, 2020 1.340 1.370 1.340 1.360 34,373 +0.04(+3.03%)
Apr 03, 2020 1.330 1.340 1.300 1.320 27,900 -0.03(-2.58%)
Apr 02, 2020 1.350 1.370 1.320 1.355 135,448 +0.04(+3.44%)
Apr 01, 2020 1.330 1.350 1.310 1.310 53,529 -0.06(-4.38%)
Mar 31, 2020 1.330 1.400 1.310 1.370 45,628 +0.06(+4.18%)
Mar 30, 2020 1.320 1.320 1.300 1.315 70,608 -0.01(-0.75%)
Mar 27, 2020 1.330 1.350 1.300 1.325 54,400 -0.04(-2.57%)
Mar 26, 2020 1.330 1.370 1.300 1.360 38,224 +0.00(+0.00%)
Mar 25, 2020 1.350 1.360 1.330 1.360 38,314 +0.03(+1.87%)
Mar 24, 2020 1.320 1.360 1.290 1.335 92,243 +0.08(+6.80%)
Mar 23, 2020 1.300 1.300 1.230 1.250 116,678 -0.03(-2.72%)
Mar 20, 2020 1.310 1.320 1.270 1.285 176,700 +0.00(+0.39%)
Mar 19, 2020 1.230 1.280 1.200 1.280 186,980 +0.06(+5.35%)
Mar 18, 2020 1.250 1.250 1.200 1.215 52,710 -0.08(-6.54%)
Mar 17, 2020 1.260 1.330 1.260 1.300 48,154 +0.03(+2.36%)
Mar 16, 2020 1.290 1.310 1.200 1.270 193,254 -0.13(-9.29%)
Mar 13, 2020 1.410 1.410 1.370 1.400 2,214,800 +0.07(+5.26%)
Mar 12, 2020 1.430 1.430 1.300 1.330 711,715 -0.15(-10.14%)
Mar 11, 2020 1.510 1.515 1.470 1.480 217,256 -0.10(-6.33%)
Mar 10, 2020 1.551 1.580 1.540 1.580 150,192 +0.06(+3.95%)
Mar 09, 2020 1.545 1.560 1.515 1.520 68,924 -0.13(-7.88%)
Mar 06, 2020 1.680 1.680 1.620 1.650 186,200 -0.02(-0.90%)
Mar 05, 2020 1.680 1.700 1.660 1.665 95,113 -0.03(-2.06%)
Mar 04, 2020 1.660 1.700 1.660 1.700 374,759 +0.05(+3.03%)
Mar 03, 2020 1.650 1.700 1.630 1.650 246,824 -0.03(-1.49%)
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.