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 (%)
Mar 29, 2019 1.435 1.450 1.430 1.450 2,480,800 +0.01(+0.69%)
Mar 28, 2019 1.430 1.440 1.420 1.440 64,543 -0.01(-0.69%)
Mar 27, 2019 1.430 1.450 1.430 1.450 2,244,959 +0.04(+2.84%)
Mar 26, 2019 1.410 1.440 1.400 1.410 24,520 +0.01(+0.75%)
Mar 25, 2019 1.420 1.420 1.380 1.399 67,531 -0.03(-2.13%)
Mar 22, 2019 1.450 1.450 1.420 1.430 37,000 -0.02(-1.38%)
Mar 21, 2019 1.470 1.470 1.430 1.450 75,527 -0.05(-3.33%)
Mar 20, 2019 1.515 1.520 1.480 1.500 161,317 -0.07(-4.46%)
Mar 19, 2019 1.550 1.600 1.550 1.570 116,221 +0.05(+3.29%)
Mar 18, 2019 1.500 1.520 1.500 1.520 284,615 +0.05(+3.40%)
Mar 15, 2019 1.480 1.500 1.460 1.470 1,064,300 +0.00(+0.00%)
Mar 14, 2019 1.490 1.490 1.460 1.470 604,638 -0.04(-2.65%)
Mar 13, 2019 1.530 1.530 1.510 1.510 741,990 -0.02(-1.31%)
Mar 12, 2019 1.560 1.560 1.530 1.530 695,135 +0.01(+0.82%)
Mar 11, 2019 1.540 1.540 1.500 1.518 5,964,112 +0.02(+1.03%)
Mar 08, 2019 1.510 1.510 1.470 1.502 3,711,700 -0.02(-1.18%)
Mar 07, 2019 1.550 1.560 1.520 1.520 36,240 -0.06(-3.80%)
Mar 06, 2019 1.580 1.600 1.570 1.580 3,904,362 -0.01(-0.94%)
Mar 05, 2019 1.590 1.600 1.580 1.595 6,989,440 +0.09(+6.33%)
Mar 04, 2019 1.510 1.530 1.500 1.500 4,296,064 -0.02(-1.32%)
Mar 01, 2019 1.520 1.520 1.510 1.520 33,400 -0.02(-1.23%)
Feb 28, 2019 1.540 1.540 1.520 1.539 1,141,351 -0.02(-1.35%)
Feb 27, 2019 1.570 1.570 1.520 1.560 773,356 -0.02(-1.27%)
Feb 26, 2019 1.580 1.580 1.560 1.580 609,427 +0.00(+0.00%)
Feb 25, 2019 1.580 1.590 1.560 1.580 594,542 +0.05(+3.27%)
Feb 22, 2019 1.530 1.530 1.510 1.530 5,106,400 +0.08(+5.52%)
Feb 21, 2019 1.450 1.450 1.430 1.450 28,065 +0.06(+4.32%)
Feb 20, 2019 1.400 1.420 1.380 1.390 145,910 -0.01(-0.71%)
Feb 19, 2019 1.410 1.440 1.390 1.400 180,487 -0.05(-3.45%)
Feb 15, 2019 1.425 1.470 1.425 1.450 47,500 -0.02(-1.36%)
Feb 14, 2019 1.490 1.490 1.450 1.470 44,045 +0.01(+0.68%)
Feb 13, 2019 1.470 1.480 1.440 1.460 1,838,563 +0.09(+6.57%)
Feb 12, 2019 1.378 1.380 1.355 1.370 524,253 +0.02(+1.48%)
Feb 11, 2019 1.340 1.390 1.340 1.350 393,676 +0.04(+3.05%)
Feb 08, 2019 1.310 1.310 1.300 1.310 228,200 -0.02(-1.50%)
Feb 07, 2019 1.350 1.350 1.300 1.330 17,809 -0.02(-1.34%)
Feb 06, 2019 1.370 1.370 1.340 1.348 77,196 -0.01(-0.88%)
Feb 05, 2019 1.345 1.390 1.345 1.360 176,168 +0.02(+1.49%)
Feb 04, 2019 1.325 1.340 1.325 1.340 224,736 -0.01(-0.74%)
Feb 01, 2019 1.360 1.360 1.320 1.350 259,300 +0.07(+5.47%)
Jan 31, 2019 1.255 1.290 1.250 1.280 247,216 -0.01(-0.78%)
Jan 30, 2019 1.290 1.290 1.270 1.290 252,088 +0.00(+0.00%)
Jan 29, 2019 1.290 1.290 1.270 1.290 228,935 +0.01(+0.78%)
Jan 28, 2019 1.270 1.290 1.260 1.280 286,706 -0.03(-2.29%)
Jan 25, 2019 1.295 1.310 1.295 1.310 233,200 +0.01(+0.77%)
Jan 24, 2019 1.290 1.300 1.290 1.300 324,862 +0.02(+1.56%)
Jan 23, 2019 1.300 1.300 1.270 1.280 273,982 +0.01(+0.79%)
Jan 22, 2019 1.290 1.320 1.270 1.270 340,109 -0.06(-4.51%)
Jan 18, 2019 1.320 1.350 1.310 1.330 168,600 +0.05(+3.91%)
Jan 17, 2019 1.250 1.280 1.230 1.280 33,825 +0.02(+1.59%)
Jan 16, 2019 1.250 1.260 1.230 1.260 103,910 +0.01(+0.80%)
Jan 15, 2019 1.288 1.290 1.230 1.250 1,218,238 -0.06(-4.58%)
Jan 14, 2019 1.305 1.330 1.300 1.310 97,555 -0.04(-2.78%)
Jan 11, 2019 1.325 1.350 1.300 1.347 6,413,300 +0.03(+2.24%)
Jan 10, 2019 1.360 1.360 1.295 1.318 825,101 -0.06(-4.49%)
Jan 09, 2019 1.360 1.400 1.310 1.380 4,487,487 -0.07(-4.83%)
Jan 08, 2019 1.458 1.460 1.410 1.450 132,411 -0.11(-7.05%)
Jan 07, 2019 1.560 1.560 1.550 1.560 22,672 -0.01(-0.64%)
Jan 04, 2019 1.520 1.570 1.520 1.570 6,400 +0.06(+3.97%)
Jan 03, 2019 1.510 1.530 1.500 1.510 38,471 -0.08(-5.03%)
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.