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, 2020 1.340 1.350 1.310 1.310 32,623 -0.02(-1.50%)
Apr 29, 2020 1.350 1.350 1.330 1.330 707,339 +0.01(+0.76%)
Apr 28, 2020 1.330 1.350 1.320 1.320 67,029 +0.01(+0.38%)
Apr 27, 2020 1.280 1.320 1.280 1.315 1,679,536 +0.00(+0.38%)
Apr 24, 2020 1.290 1.310 1.280 1.310 31,600 +0.00(+0.00%)
Apr 23, 2020 1.280 1.320 1.280 1.310 21,218 +0.00(+0.00%)
Apr 22, 2020 1.320 1.320 1.305 1.310 28,455 +0.01(+0.77%)
Apr 21, 2020 1.317 1.317 1.280 1.300 50,143 -0.02(-1.40%)
Apr 20, 2020 1.350 1.350 1.318 1.318 129,005 -0.01(-0.87%)
Apr 17, 2020 1.330 1.370 1.330 1.330 23,000 -0.01(-0.75%)
Apr 16, 2020 1.330 1.350 1.330 1.340 22,553 -0.02(-1.47%)
Apr 15, 2020 1.360 1.360 1.330 1.360 11,950,811 +0.05(+3.42%)
Apr 14, 2020 1.320 1.330 1.311 1.315 4,019,972 +0.01(+1.15%)
Apr 13, 2020 1.295 1.320 1.281 1.300 71,280 -0.03(-2.26%)
Apr 09, 2020 1.330 1.330 1.310 1.330 4,049,200 +0.02(+1.53%)
Apr 08, 2020 1.330 1.330 1.300 1.310 7,273,079 -0.04(-2.96%)
Apr 07, 2020 1.360 1.380 1.340 1.350 323,865 -0.01(-0.74%)
Apr 06, 2020 1.340 1.370 1.340 1.360 34,373 +0.04(+3.03%)
Apr 03, 2020 1.330 1.340 1.300 1.320 27,900 -0.03(-2.58%)
Apr 02, 2020 1.350 1.370 1.320 1.355 135,448 +0.04(+3.44%)
Apr 01, 2020 1.330 1.350 1.310 1.310 53,529 -0.06(-4.38%)
Mar 31, 2020 1.330 1.400 1.310 1.370 45,628 +0.06(+4.18%)
Mar 30, 2020 1.320 1.320 1.300 1.315 70,608 -0.01(-0.75%)
Mar 27, 2020 1.330 1.350 1.300 1.325 54,400 -0.04(-2.57%)
Mar 26, 2020 1.330 1.370 1.300 1.360 38,224 +0.00(+0.00%)
Mar 25, 2020 1.350 1.360 1.330 1.360 38,314 +0.03(+1.87%)
Mar 24, 2020 1.320 1.360 1.290 1.335 92,243 +0.08(+6.80%)
Mar 23, 2020 1.300 1.300 1.230 1.250 116,678 -0.03(-2.72%)
Mar 20, 2020 1.310 1.320 1.270 1.285 176,700 +0.00(+0.39%)
Mar 19, 2020 1.230 1.280 1.200 1.280 186,980 +0.06(+5.35%)
Mar 18, 2020 1.250 1.250 1.200 1.215 52,710 -0.08(-6.54%)
Mar 17, 2020 1.260 1.330 1.260 1.300 48,154 +0.03(+2.36%)
Mar 16, 2020 1.290 1.310 1.200 1.270 193,254 -0.13(-9.29%)
Mar 13, 2020 1.410 1.410 1.370 1.400 2,214,800 +0.07(+5.26%)
Mar 12, 2020 1.430 1.430 1.300 1.330 711,715 -0.15(-10.14%)
Mar 11, 2020 1.510 1.515 1.470 1.480 217,256 -0.10(-6.33%)
Mar 10, 2020 1.551 1.580 1.540 1.580 150,192 +0.06(+3.95%)
Mar 09, 2020 1.545 1.560 1.515 1.520 68,924 -0.13(-7.88%)
Mar 06, 2020 1.680 1.680 1.620 1.650 186,200 -0.02(-0.90%)
Mar 05, 2020 1.680 1.700 1.660 1.665 95,113 -0.03(-2.06%)
Mar 04, 2020 1.660 1.700 1.660 1.700 374,759 +0.05(+3.03%)
Mar 03, 2020 1.650 1.700 1.630 1.650 246,824 -0.03(-1.49%)
Mar 02, 2020 1.650 1.680 1.620 1.675 169,434 +0.07(+4.69%)
Feb 28, 2020 1.688 1.700 1.540 1.600 776,100 +0.02(+1.19%)
Feb 27, 2020 1.610 1.620 1.550 1.581 200,741 -0.01(-0.87%)
Feb 26, 2020 1.600 1.600 1.590 1.595 395,418 +0.01(+0.95%)
Feb 25, 2020 1.595 1.607 1.570 1.580 75,036 +0.03(+1.94%)
Feb 24, 2020 1.510 1.590 1.500 1.550 187,215 -0.08(-4.91%)
Feb 21, 2020 1.650 1.650 1.620 1.630 44,900 -0.02(-1.21%)
Feb 20, 2020 1.656 1.670 1.650 1.650 69,833 +0.00(+0.00%)
Feb 19, 2020 1.660 1.660 1.640 1.650 45,575 -0.01(-0.30%)
Feb 18, 2020 1.660 1.660 1.650 1.655 347,657 -0.00(-0.30%)
Feb 14, 2020 1.720 1.740 1.660 1.660 173,700 -0.06(-3.49%)
Feb 13, 2020 1.690 1.720 1.690 1.720 84,575 +0.05(+2.99%)
Feb 12, 2020 1.715 1.780 1.650 1.670 385,510 +0.00(+0.30%)
Feb 11, 2020 1.660 1.670 1.650 1.665 189,937 +0.01(+0.30%)
Feb 10, 2020 1.600 1.660 1.600 1.660 127,909 +0.04(+2.47%)
Feb 07, 2020 1.670 1.670 1.620 1.620 1,250,700 -0.02(-1.52%)
Feb 06, 2020 1.640 1.650 1.640 1.645 2,423,884 -0.00(-0.30%)
Feb 05, 2020 1.660 1.660 1.640 1.650 3,644,034 +0.01(+0.61%)
Feb 04, 2020 1.650 1.650 1.610 1.640 3,394,781 +0.07(+4.46%)
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.