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 (%)
Nov 30, 2021 2.450 2.530 2.450 2.470 53,866 -0.01(-0.40%)
Nov 29, 2021 2.520 2.520 2.380 2.480 177,276 +0.07(+2.90%)
Nov 26, 2021 2.370 2.470 2.370 2.410 35,631 -0.10(-3.98%)
Nov 24, 2021 2.500 2.510 2.450 2.510 198,598 -0.11(-4.20%)
Nov 23, 2021 2.700 2.700 2.600 2.620 69,715 -0.03(-1.32%)
Nov 22, 2021 2.700 2.700 2.640 2.655 36,489 -0.04(-1.52%)
Nov 19, 2021 2.700 2.700 2.680 2.696 100,405 +0.02(+0.60%)
Nov 18, 2021 2.610 2.780 2.610 2.680 69,841 -0.11(-3.94%)
Nov 17, 2021 2.820 2.860 2.770 2.790 28,691 +0.00(+0.18%)
Nov 16, 2021 2.850 2.850 2.760 2.785 17,586 +0.04(+1.27%)
Nov 15, 2021 2.770 2.830 2.660 2.750 19,729 +0.02(+0.73%)
Nov 12, 2021 2.860 2.860 2.690 2.730 46,203 +0.00(+0.18%)
Nov 11, 2021 2.630 2.740 2.630 2.725 46,439 +0.08(+3.22%)
Nov 10, 2021 2.610 2.640 28,795 +0.02(+0.76%)
Nov 09, 2021 2.550 2.700 2.550 2.620 61,085 -0.01(-0.47%)
Nov 08, 2021 2.710 2.710 2.550 2.632 171,469 -0.03(-1.03%)
Nov 05, 2021 2.630 2.670 2.620 2.660 29,070 -0.01(-0.37%)
Nov 04, 2021 2.750 2.750 2.580 2.670 57,516 +0.00(+0.00%)
Nov 03, 2021 2.650 2.710 2.630 2.670 114,707 -0.03(-1.15%)
Nov 02, 2021 2.790 2.790 2.690 2.701 50,885 -0.06(-2.28%)
Nov 01, 2021 2.750 2.810 2.750 2.764 30,767 +0.01(+0.51%)
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%)
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.