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 (%)
Apr 29, 2022 1.480 1.540 1.480 1.520 18,678 +0.06(+4.11%)
Apr 28, 2022 1.455 1.460 1.450 1.460 9,147 +0.03(+2.46%)
Apr 27, 2022 1.440 1.460 1.415 1.425 6,748 +0.06(+4.78%)
Apr 26, 2022 1.400 1.430 1.360 1.360 45,871 -0.06(-4.23%)
Apr 25, 2022 1.430 1.430 1.400 1.420 33,290 -0.04(-2.74%)
Apr 22, 2022 1.450 1.480 1.450 1.460 11,652 +0.01(+0.69%)
Apr 21, 2022 1.510 1.510 1.420 1.450 32,686 -0.06(-3.97%)
Apr 20, 2022 1.510 1.530 1.510 1.510 3,105 -0.03(-2.27%)
Apr 19, 2022 1.470 1.545 1.470 1.545 12,093 -0.01(-0.64%)
Apr 18, 2022 1.510 1.580 1.510 1.555 43,957 -0.02(-0.96%)
Apr 14, 2022 1.560 1.610 1.560 1.570 4,870 -0.02(-1.26%)
Apr 13, 2022 1.510 1.595 1.510 1.590 8,902 +0.01(+0.63%)
Apr 12, 2022 1.600 1.600 1.570 1.580 21,560 -0.04(-2.47%)
Apr 11, 2022 1.650 1.650 1.590 1.620 37,821 -0.07(-4.14%)
Apr 08, 2022 1.700 1.715 1.690 1.690 33,114 -0.05(-2.59%)
Apr 07, 2022 1.700 1.735 1.700 1.735 15,380 +0.01(+0.29%)
Apr 06, 2022 1.750 1.780 1.720 1.730 51,979 -0.12(-6.49%)
Apr 05, 2022 1.800 1.850 1.800 1.850 2,712 +0.05(+2.78%)
Apr 04, 2022 1.880 1.880 1.800 1.800 12,868 -0.05(-2.70%)
Apr 01, 2022 1.750 1.850 1.750 1.850 18,431 +0.08(+4.64%)
Mar 31, 2022 1.810 1.810 1.768 1.768 5,508 -0.04(-2.32%)
Mar 30, 2022 1.760 1.860 1.760 1.810 25,850 -0.04(-2.16%)
Mar 29, 2022 1.780 1.860 1.780 1.850 5,211 -0.01(-0.54%)
Mar 28, 2022 1.800 1.870 1.800 1.860 37,691 -0.01(-0.53%)
Mar 25, 2022 1.790 1.870 1.790 1.870 4,550 +0.03(+1.36%)
Mar 24, 2022 1.790 1.880 1.790 1.845 27,347 -0.03(-1.86%)
Mar 23, 2022 1.870 1.910 1.870 1.880 106,652 +0.01(+0.80%)
Mar 22, 2022 1.790 1.880 1.780 1.865 37,122 +0.11(+6.57%)
Mar 21, 2022 1.790 1.790 1.690 1.750 4,249 -0.04(-2.23%)
Mar 18, 2022 1.770 1.830 1.690 1.790 103,833 +0.03(+1.70%)
Mar 17, 2022 1.900 1.900 1.730 1.760 18,740 -0.10(-5.38%)
Mar 16, 2022 1.750 1.880 1.700 1.860 65,325 +0.33(+21.57%)
Mar 15, 2022 1.500 1.530 1.470 1.530 44,692 -0.02(-1.61%)
Mar 14, 2022 1.600 1.650 1.540 1.555 102,496 -0.13(-7.45%)
Mar 11, 2022 1.735 1.770 1.680 1.680 29,610 -0.01(-0.59%)
Mar 10, 2022 1.660 1.725 1.660 1.690 47,528 -0.06(-3.43%)
Mar 09, 2022 1.670 1.750 1.670 1.750 15,225 +0.09(+5.42%)
Mar 08, 2022 1.680 1.710 1.650 1.660 101,136 -0.05(-2.92%)
Mar 07, 2022 1.796 1.796 1.710 1.710 93,779 -0.03(-1.72%)
Mar 04, 2022 1.830 1.830 1.740 1.740 26,672 -0.11(-5.95%)
Mar 03, 2022 1.890 1.940 1.850 1.850 10,636 -0.07(-3.77%)
Mar 02, 2022 1.960 1.960 1.870 1.923 19,903 +0.03(+1.72%)
Mar 01, 2022 1.930 1.930 1.850 1.890 77,928 +0.01(+0.80%)
Feb 28, 2022 1.900 1.930 1.850 1.875 23,761 -0.07(-3.85%)
Feb 25, 2022 1.850 1.970 1.935 1.950 7,074 +0.03(+1.56%)
Feb 24, 2022 1.910 1.950 1.850 1.920 102,018 -0.08(-4.00%)
Feb 23, 2022 2.020 2.020 2.000 2.000 38,387 +0.00(+0.00%)
Feb 22, 2022 2.005 2.040 2.000 2.000 43,030 -0.06(-2.68%)
Feb 18, 2022 2.055 0 -0.04(-2.14%)
Feb 17, 2022 2.100 2.130 2.100 2.100 3,385 +0.00(+0.00%)
Feb 16, 2022 2.120 2.120 2.100 2.100 1,050 -0.02(-0.94%)
Feb 15, 2022 2.080 2.150 2.080 2.120 8,229 +0.04(+1.68%)
Feb 14, 2022 2.090 2.090 2.080 2.085 3,527 -0.02(-0.71%)
Feb 11, 2022 2.180 2.180 2.070 2.100 34,638 -0.06(-2.78%)
Feb 10, 2022 2.150 2.180 2.150 2.160 20,673 -0.00(-0.23%)
Feb 09, 2022 2.080 2.180 2.080 2.165 30,205 +0.06(+3.10%)
Feb 08, 2022 2.120 2.120 2.050 2.100 25,130 -0.02(-0.94%)
Feb 07, 2022 2.150 2.170 2.105 2.120 3,550 -0.01(-0.68%)
Feb 04, 2022 2.050 2.180 2.050 2.135 5,310 -0.02(-0.72%)
Feb 03, 2022 2.210 2.150 31,125 -0.05(-2.27%)
Feb 02, 2022 2.150 2.200 2.150 2.200 4,295 +0.03(+1.38%)
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.