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, 2022 1.520 1.550 1.520 1.524 7,438 +0.03(+2.32%)
May 27, 2022 1.491 1.491 1.480 1.490 4,200 +0.01(+1.02%)
May 26, 2022 1.420 1.485 1.412 1.475 52,933 +0.04(+2.43%)
May 25, 2022 1.430 1.440 1.420 1.440 46,984 +0.03(+2.13%)
May 24, 2022 1.400 1.430 1.400 1.410 26,157 -0.06(-4.02%)
May 23, 2022 1.475 1.490 1.460 1.469 10,915 +0.01(+0.62%)
May 20, 2022 1.480 1.494 1.460 1.460 8,587 -0.03(-2.01%)
May 19, 2022 1.420 1.490 1.400 1.490 12,771 +0.06(+4.20%)
May 18, 2022 1.465 1.470 1.420 1.430 4,284 -0.07(-4.67%)
May 17, 2022 1.490 1.530 1.480 1.500 8,188 +0.05(+3.45%)
May 16, 2022 1.440 1.450 1.410 1.450 10,858 +0.03(+1.90%)
May 13, 2022 1.420 1.430 1.410 1.423 9,039 +0.08(+6.31%)
May 12, 2022 1.310 1.350 1.280 1.339 58,466 -0.03(-1.94%)
May 11, 2022 1.340 1.410 1.340 1.365 12,792 +0.04(+3.25%)
May 10, 2022 1.400 1.410 1.322 1.322 21,365 -0.02(-1.34%)
May 09, 2022 1.375 1.400 1.330 1.340 24,599 -0.07(-5.20%)
May 06, 2022 1.420 1.435 1.395 1.413 36,424 -0.01(-0.46%)
May 05, 2022 1.450 1.450 1.410 1.420 38,945 -0.03(-2.07%)
May 04, 2022 1.400 1.450 1.400 1.450 11,172 -0.02(-1.36%)
May 03, 2022 1.430 1.480 1.430 1.470 52,041 -0.01(-0.68%)
May 02, 2022 1.520 1.520 1.480 1.480 26,858 -0.04(-2.63%)
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%)
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.