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 31, 2023 1.330 1.330 1.290 1.316 5,535 -0.02(-1.50%)
May 30, 2023 1.340 1.340 1.336 1.336 1,068 -0.01(-1.04%)
May 26, 2023 1.330 1.360 1.330 1.350 48,600 +0.00(+0.00%)
May 25, 2023 1.360 1.360 1.331 1.350 62,530 +0.00(+0.00%)
May 24, 2023 1.350 1.350 1.331 1.350 53,437 -0.03(-2.07%)
May 23, 2023 1.350 1.379 1.350 1.379 6,450 -0.00(-0.11%)
May 22, 2023 1.380 1.390 1.380 1.380 25,450 +0.00(+0.00%)
May 19, 2023 1.392 1.392 1.380 1.380 8,006 -0.02(-1.43%)
May 18, 2023 1.400 1.400 1.390 1.400 788 +0.06(+4.48%)
May 17, 2023 1.340 1.340 1.340 1.340 1,044 -0.06(-4.29%)
May 16, 2023 1.400 1.400 1.400 1.400 4,576 +0.00(+0.00%)
May 15, 2023 1.400 1.400 1.400 1.400 1,173 -0.03(-2.10%)
May 12, 2023 1.430 1.430 1.430 1.430 272 +0.02(+1.27%)
May 11, 2023 1.410 1.412 1.410 1.412 2,249 -0.02(-1.26%)
May 10, 2023 1.430 1.430 1.430 1.430 3,001 -0.03(-1.72%)
May 09, 2023 1.455 1.455 1.450 1.455 5,624 -0.00(-0.34%)
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%)
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.