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 (%)
Jul 30, 2021 3.320 3.340 3.250 3.320 17,286 -0.02(-0.60%)
Jul 29, 2021 3.400 3.400 3.250 3.340 40,239 -0.08(-2.34%)
Jul 28, 2021 3.200 3.450 3.200 3.420 75,471 +0.23(+7.21%)
Jul 27, 2021 3.250 3.250 3.100 3.190 161,845 -0.12(-3.77%)
Jul 26, 2021 3.250 3.490 3.250 3.315 49,045 -0.08(-2.21%)
Jul 23, 2021 3.470 3.470 3.320 3.390 89,219 -0.11(-3.28%)
Jul 22, 2021 3.400 3.600 3.400 3.505 33,960 +0.00(+0.14%)
Jul 21, 2021 3.455 3.560 3.455 3.500 55,136 -0.06(-1.55%)
Jul 20, 2021 3.550 3.580 3.500 3.555 26,357 -0.00(-0.14%)
Jul 19, 2021 3.710 3.710 3.550 3.560 108,566 -0.03(-0.74%)
Jul 16, 2021 3.700 3.700 3.500 3.587 150,255 +0.15(+4.26%)
Jul 15, 2021 3.400 3.460 3.400 3.440 21,888 -0.02(-0.58%)
Jul 14, 2021 3.450 3.490 3.450 3.460 34,766 +0.04(+1.17%)
Jul 13, 2021 3.440 3.450 3.420 3.420 10,542 -0.01(-0.29%)
Jul 12, 2021 3.500 3.500 3.400 3.430 12,267 -0.03(-1.01%)
Jul 09, 2021 3.390 3.500 3.390 3.465 17,163 +0.21(+6.29%)
Jul 08, 2021 3.250 3.265 3.100 3.260 132,602 -0.04(-1.21%)
Jul 07, 2021 3.300 3.350 3.290 3.300 89,181 -0.04(-1.20%)
Jul 06, 2021 3.399 3.400 3.300 3.340 36,025 -0.06(-1.76%)
Jul 02, 2021 3.450 3.450 3.360 3.400 304,299 -0.05(-1.45%)
Jul 01, 2021 3.550 3.550 3.430 3.450 26,937 +0.00(+0.00%)
Jun 30, 2021 3.500 3.500 3.450 3.450 28,701 -0.10(-2.82%)
Jun 29, 2021 3.590 3.600 3.500 3.550 47,930 -0.05(-1.39%)
Jun 28, 2021 3.501 3.620 3.500 3.600 54,472 +0.03(+0.84%)
Jun 25, 2021 3.700 3.700 3.550 3.570 80,877 +0.07(+2.00%)
Jun 24, 2021 3.600 3.600 3.500 3.500 73,929 -0.08(-2.21%)
Jun 23, 2021 3.650 3.650 3.500 3.579 93,762 +0.08(+2.26%)
Jun 22, 2021 3.540 3.600 3.400 3.500 37,962 -0.05(-1.41%)
Jun 21, 2021 3.600 3.600 3.530 3.550 24,786 -0.10(-2.74%)
Jun 18, 2021 3.550 3.705 3.550 3.650 168,782 +0.00(+0.00%)
Jun 17, 2021 3.500 3.650 3.500 3.650 23,728 +0.03(+0.86%)
Jun 16, 2021 3.650 3.650 3.520 3.619 72,000 -0.03(-0.85%)
Jun 15, 2021 3.740 3.740 3.550 3.650 30,395 +0.00(+0.00%)
Jun 14, 2021 3.740 3.740 3.610 3.650 34,665 +0.10(+2.82%)
Jun 11, 2021 3.680 3.740 3.550 3.550 29,650 -0.06(-1.66%)
Jun 10, 2021 3.500 3.690 3.500 3.610 16,304 -0.04(-1.10%)
Jun 09, 2021 3.600 3.700 3.600 3.650 15,713 +0.05(+1.39%)
Jun 08, 2021 3.610 3.900 3.600 3.600 29,614 -0.09(-2.44%)
Jun 07, 2021 3.690 3.800 3.600 3.690 30,455 -0.11(-2.89%)
Jun 04, 2021 3.850 3.900 3.700 3.800 220,800 -0.08(-2.06%)
Jun 03, 2021 3.900 4.100 3.800 3.880 27,168 +0.05(+1.31%)
Jun 02, 2021 4.000 4.000 3.730 3.830 65,723 -0.02(-0.52%)
Jun 01, 2021 3.730 3.950 3.730 3.850 66,198 +0.10(+2.67%)
May 28, 2021 3.750 3.900 3.600 3.750 98,942 -0.05(-1.32%)
May 27, 2021 3.800 3.890 3.590 3.800 22,169 +0.20(+5.56%)
May 26, 2021 3.650 3.750 3.500 3.600 117,907 +0.10(+2.86%)
May 25, 2021 3.450 3.510 3.450 3.500 5,918 +0.15(+4.48%)
May 24, 2021 3.350 3.360 3.350 3.350 1,267 -0.07(-2.05%)
May 21, 2021 3.350 3.420 3.350 3.420 2,934 +0.11(+3.32%)
May 20, 2021 3.350 3.440 3.300 3.310 4,406 +0.00(+0.00%)
May 19, 2021 3.300 3.310 3.300 3.310 1,177 +0.11(+3.44%)
May 18, 2021 3.390 3.390 3.150 3.200 461 -0.19(-5.60%)
May 17, 2021 3.310 3.500 3.220 3.390 1,511 +0.01(+0.30%)
May 14, 2021 3.600 3.600 3.380 3.380 8,525 +0.04(+1.20%)
May 13, 2021 3.350 3.450 3.300 3.340 4,544 -0.08(-2.34%)
May 12, 2021 3.300 3.450 3.250 3.420 166,484 +0.32(+10.32%)
May 11, 2021 3.100 3.100 3.100 3.100 2,754 -0.06(-1.90%)
May 10, 2021 3.050 3.200 3.050 3.160 10,621 +0.11(+3.61%)
May 07, 2021 3.160 3.210 3.050 3.050 25,007 -0.16(-4.98%)
May 06, 2021 3.200 3.210 3.200 3.210 1,070,595 +0.10(+3.22%)
May 05, 2021 3.150 3.150 3.000 3.110 6,127 +0.01(+0.32%)
May 04, 2021 3.150 3.150 3.100 3.100 15,818 -0.05(-1.59%)
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.