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 30, 2021 3.150 3.150 3.150 3.150 1,400 +0.00(+0.00%)
Apr 29, 2021 3.150 3.150 3.120 3.150 1,359 -0.01(-0.32%)
Apr 28, 2021 3.250 3.250 3.050 3.160 12,954 -0.14(-4.24%)
Apr 27, 2021 3.300 3.300 3.300 3.300 2,800 -0.01(-0.30%)
Apr 26, 2021 3.480 3.480 3.200 3.310 3,864 -0.18(-5.16%)
Apr 23, 2021 3.300 3.550 3.300 3.490 11,100 +0.19(+5.76%)
Apr 22, 2021 3.320 3.320 3.300 3.300 1,027 +0.00(+0.00%)
Apr 21, 2021 3.300 3.300 3.300 3.300 8,225 +0.05(+1.54%)
Apr 20, 2021 3.500 3.500 3.250 3.250 1,773 -0.15(-4.41%)
Apr 19, 2021 3.300 3.500 3.300 3.400 11,411 +0.15(+4.62%)
Apr 16, 2021 3.280 3.300 3.150 3.250 7,000 +0.05(+1.56%)
Apr 15, 2021 3.100 3.390 3.100 3.200 6,685 +0.00(+0.00%)
Apr 14, 2021 3.450 3.450 3.050 3.200 9,084 -0.24(-6.98%)
Apr 13, 2021 3.180 3.500 3.180 3.440 5,088 +0.14(+4.24%)
Apr 12, 2021 3.250 3.300 3.200 3.300 6,996 +0.20(+6.45%)
Apr 09, 2021 3.250 3.250 3.100 3.100 9,800 -0.20(-6.06%)
Apr 08, 2021 3.470 3.500 3.160 3.300 65,054 -0.45(-12.00%)
Apr 07, 2021 3.300 3.750 3.180 3.750 115,398 +0.55(+17.19%)
Apr 06, 2021 3.200 3.500 3.200 3.200 8,943 -0.29(-8.31%)
Apr 05, 2021 3.500 3.500 3.250 3.490 9,400 +0.18(+5.44%)
Apr 01, 2021 3.400 3.600 3.200 3.310 46,700 -0.08(-2.36%)
Mar 31, 2021 3.250 3.500 3.250 3.390 12,051 +0.29(+9.35%)
Mar 30, 2021 3.100 3.400 3.100 3.100 15,075 -0.20(-6.06%)
Mar 29, 2021 3.050 3.350 3.020 3.300 18,812 +0.10(+3.12%)
Mar 26, 2021 3.250 3.400 3.200 3.200 20,600 +0.25(+8.47%)
Mar 25, 2021 3.170 3.170 2.890 2.950 9,978 -0.23(-7.23%)
Mar 24, 2021 3.300 3.300 3.180 3.180 1,300 -0.22(-6.47%)
Mar 23, 2021 3.250 3.400 3.200 3.400 1,170,299 +0.09(+2.72%)
Mar 22, 2021 3.320 3.350 3.240 3.310 198,780 +0.06(+1.85%)
Mar 19, 2021 3.300 3.310 3.180 3.250 54,800 +0.03(+0.93%)
Mar 18, 2021 3.260 3.300 3.180 3.220 35,444 +0.04(+1.26%)
Mar 17, 2021 3.340 3.400 3.180 3.180 15,132 -0.05(-1.55%)
Mar 16, 2021 3.300 3.500 3.200 3.230 36,988 +0.25(+8.39%)
Mar 15, 2021 2.750 2.750 2.980 59,800 +0.23(+8.36%)
Mar 10, 2021 2.750 2.750 2.750 0 -0.17(-5.82%)
Mar 09, 2021 2.880 2.980 2.760 2.920 352,846 +0.13(+4.66%)
Mar 08, 2021 2.880 2.881 2.780 2.790 15,622,619 -0.28(-9.12%)
Mar 05, 2021 3.068 3.140 3.000 3.070 562,500 -0.09(-2.85%)
Mar 04, 2021 3.250 3.315 3.000 3.160 1,114,988 -0.09(-2.77%)
Mar 03, 2021 3.170 3.380 3.100 3.250 36,138 -0.08(-2.40%)
Mar 02, 2021 3.370 3.425 3.290 3.330 93,310 -0.04(-1.19%)
Mar 01, 2021 3.290 3.420 3.290 3.370 61,000 +0.02(+0.60%)
Feb 26, 2021 3.120 3.350 3.100 3.350 208,100 +0.01(+0.30%)
Feb 25, 2021 3.500 3.550 3.300 3.340 147,422 -0.17(-4.84%)
Feb 24, 2021 3.545 3.640 3.450 3.510 151,424 -0.11(-3.13%)
Feb 23, 2021 3.570 3.660 3.460 3.623 44,944 -0.10(-2.72%)
Feb 22, 2021 3.695 3.850 3.660 3.725 46,694 -0.23(-5.70%)
Feb 19, 2021 3.770 3.990 3.770 3.950 90,400 +0.29(+7.78%)
Feb 18, 2021 3.650 3.750 3.590 3.665 28,863 -0.12(-3.29%)
Feb 17, 2021 3.730 3.820 3.720 3.789 24,506 -0.00(-0.01%)
Feb 16, 2021 3.750 3.860 3.735 3.790 71,360 +0.10(+2.71%)
Feb 12, 2021 3.730 3.730 3.551 3.690 48,900 +0.04(+1.10%)
Feb 11, 2021 3.570 3.660 3.550 3.650 105,069 +0.14(+3.86%)
Feb 10, 2021 3.540 3.570 3.500 3.514 341,938 -0.02(-0.44%)
Feb 09, 2021 3.502 3.580 3.470 3.530 152,539 +0.05(+1.58%)
Feb 08, 2021 3.510 3.530 3.440 3.475 125,552 -0.03(-1.00%)
Feb 05, 2021 3.500 3.570 3.460 3.510 165,700 -0.05(-1.27%)
Feb 04, 2021 3.607 3.610 3.451 3.555 307,119 -0.17(-4.44%)
Feb 03, 2021 3.750 3.800 3.700 3.720 98,511 -0.13(-3.38%)
Feb 02, 2021 3.840 3.960 3.800 3.850 96,776 -0.00(-0.13%)
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.