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 (%)
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%)
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.