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 (%)
Sep 22, 2023 1.540 0 +0.02(+0.98%)
Sep 21, 2023 1.525 1.525 1.525 1.525 1,032 -0.05(-2.87%)
Sep 20, 2023 1.480 1.570 1.480 1.570 37,659 +0.05(+2.95%)
Sep 19, 2023 1.570 1.570 1.512 1.525 6,600 +0.00(+0.00%)
Sep 18, 2023 1.525 1.525 1.525 1.525 100 -0.01(-0.33%)
Sep 15, 2023 1.580 1.580 1.530 1.530 11,251 +0.07(+4.70%)
Sep 14, 2023 1.540 1.540 1.461 1.461 13,433 -0.03(-1.93%)
Sep 13, 2023 1.490 1.490 1.490 1.490 1,713 +0.06(+4.20%)
Sep 12, 2023 1.420 1.430 1.410 1.430 1,200 -0.07(-4.67%)
Sep 11, 2023 1.460 1.500 1.460 1.500 2,499 +0.05(+3.45%)
Sep 08, 2023 1.460 1.460 1.450 1.450 7,344 -0.05(-3.33%)
Sep 07, 2023 1.525 1.525 1.500 1.500 1,010 +0.00(+0.00%)
Sep 06, 2023 1.450 1.500 1.450 1.500 256,268 +0.05(+3.45%)
Sep 05, 2023 1.500 1.500 1.450 1.450 18,220 -0.16(-9.94%)
Sep 01, 2023 1.560 1.650 1.560 1.610 38,200 +0.04(+2.55%)
Aug 31, 2023 1.560 1.570 1.560 1.570 3,670 -0.02(-1.26%)
Aug 30, 2023 1.580 1.594 1.511 1.590 88,234 -0.01(-0.63%)
Aug 29, 2023 1.570 1.625 1.570 1.600 66,360 +0.08(+5.21%)
Aug 28, 2023 1.590 1.590 1.521 1.521 31,000 -0.04(-2.83%)
Aug 25, 2023 1.440 1.565 1.440 1.565 2,150 +0.10(+7.19%)
Aug 24, 2023 1.460 1.460 1.460 1.460 3,000 -0.01(-0.68%)
Aug 23, 2023 1.460 1.510 1.460 1.470 26,453 +0.06(+4.26%)
Aug 22, 2023 1.440 1.440 1.410 1.410 1,100 -0.04(-2.76%)
Aug 21, 2023 1.415 1.470 1.400 1.450 9,525 -0.02(-1.36%)
Aug 18, 2023 1.550 1.560 1.470 1.470 2,360 -0.03(-2.00%)
Aug 17, 2023 1.510 1.555 1.500 1.500 24,418 +0.02(+1.69%)
Aug 16, 2023 1.475 1.510 1.475 1.475 76,700 -0.03(-2.32%)
Aug 15, 2023 1.432 1.510 1.430 1.510 12,149 +0.06(+4.14%)
Aug 14, 2023 1.490 1.494 1.450 1.450 15,956 -0.04(-2.68%)
Aug 11, 2023 1.490 1.490 1.490 1.490 392 -0.07(-4.49%)
Aug 09, 2023 1.560 93 +0.03(+2.06%)
Aug 08, 2023 1.590 1.600 1.528 1.528 8,776 +0.03(+1.83%)
Aug 07, 2023 1.545 1.600 1.500 1.501 8,111 -0.06(-3.78%)
Aug 04, 2023 1.460 1.560 1.460 1.560 8,605 +0.11(+7.59%)
Aug 02, 2023 1.450 0 -0.07(-4.92%)
Aug 01, 2023 1.470 1.525 1.452 1.525 942 +0.05(+3.65%)
Jul 28, 2023 1.471 129 +0.02(+1.40%)
Jul 27, 2023 1.500 1.530 1.451 1.451 24,547 -0.01(-0.55%)
Jul 26, 2023 1.470 1.480 1.459 1.459 11,675 +0.05(+3.44%)
Jul 24, 2023 1.411 25 +0.00(+0.04%)
Jul 21, 2023 1.425 1.425 1.410 1.410 5,321 -0.00(-0.02%)
Jul 20, 2023 1.410 1.410 1.410 1.410 500 +0.01(+0.38%)
Jul 19, 2023 1.330 1.415 1.330 1.405 9,615 -0.00(-0.35%)
Jul 18, 2023 1.470 1.470 1.410 1.410 8,405 -0.04(-3.01%)
Jul 17, 2023 1.454 1.500 1.450 1.454 1,000 -0.03(-1.77%)
Jul 14, 2023 1.480 1.480 1.480 1.480 2,277 -0.02(-1.33%)
Jul 13, 2023 1.480 1.500 1.450 1.500 16,700 +0.09(+6.38%)
Jul 12, 2023 1.400 1.410 1.400 1.410 5,351 +0.01(+0.71%)
Jul 11, 2023 1.376 1.400 1.376 1.400 497 -0.03(-2.05%)
Jul 07, 2023 1.429 5 -0.00(-0.05%)
Jul 06, 2023 1.430 1.430 1.390 1.430 11,328 +0.02(+1.42%)
Jul 05, 2023 1.400 1.415 1.360 1.410 26,643 +0.01(+1.08%)
Jul 03, 2023 1.380 1.400 1.380 1.395 20,100 +0.02(+1.82%)
Jun 30, 2023 1.370 1.370 1.370 1.370 15,703 +0.00(+0.00%)
Jun 29, 2023 1.360 1.370 1.350 1.370 7,790 +0.01(+0.74%)
Jun 28, 2023 1.360 1.360 1.360 1.360 250 +0.00(+0.00%)
Jun 26, 2023 1.360 0 +0.07(+5.43%)
Jun 23, 2023 1.290 1.290 1.260 1.290 5,999 -0.02(-1.90%)
Jun 22, 2023 1.312 1.315 1.312 1.315 2,000 -0.01(-0.38%)
Jun 21, 2023 1.330 1.330 1.320 1.320 10,600 -0.03(-2.22%)
Jun 20, 2023 1.330 1.350 1.325 1.350 4,132 -0.06(-4.05%)
Jun 16, 2023 1.408 1.410 1.407 1.407 2,400 +0.02(+1.20%)
Jun 15, 2023 1.390 1.390 57,990 -0.01(-0.87%)
Jun 14, 2023 1.380 1.403 1.380 1.403 30,509 +0.02(+1.26%)
Jun 13, 2023 1.400 1.400 1.380 1.385 13,755 +0.03(+2.37%)
Jun 12, 2023 1.360 1.360 1.350 1.353 5,159 -0.01(-0.51%)
Jun 09, 2023 1.361 1.385 1.360 1.360 6,590 -0.02(-1.45%)
Jun 08, 2023 1.385 1.410 1.370 1.380 56,850 -0.05(-3.50%)
Jun 07, 2023 1.370 1.430 1.370 1.430 2,681 +0.00(+0.00%)
Jun 06, 2023 1.380 1.430 1.380 1.430 6,130 +0.08(+5.93%)
Jun 05, 2023 1.390 1.400 1.350 1.350 1,810 -0.02(-1.46%)
Jun 02, 2023 1.350 1.370 1.350 1.370 13,410 +0.05(+3.79%)
Jun 01, 2023 1.280 1.320 1.280 1.320 24,300 +0.00(+0.30%)
May 31, 2023 1.330 1.330 1.290 1.316 5,535 -0.02(-1.50%)
May 30, 2023 1.340 1.340 1.336 1.336 1,068 -0.01(-1.04%)
May 26, 2023 1.330 1.360 1.330 1.350 48,600 +0.00(+0.00%)
May 25, 2023 1.360 1.360 1.331 1.350 62,530 +0.00(+0.00%)
May 24, 2023 1.350 1.350 1.331 1.350 53,437 -0.03(-2.07%)
May 23, 2023 1.350 1.379 1.350 1.379 6,450 -0.00(-0.11%)
May 22, 2023 1.380 1.390 1.380 1.380 25,450 +0.00(+0.00%)
May 19, 2023 1.392 1.392 1.380 1.380 8,006 -0.02(-1.43%)
May 18, 2023 1.400 1.400 1.390 1.400 788 +0.06(+4.48%)
May 17, 2023 1.340 1.340 1.340 1.340 1,044 -0.06(-4.29%)
May 16, 2023 1.400 1.400 1.400 1.400 4,576 +0.00(+0.00%)
May 15, 2023 1.400 1.400 1.400 1.400 1,173 -0.03(-2.10%)
May 12, 2023 1.430 1.430 1.430 1.430 272 +0.02(+1.27%)
May 11, 2023 1.410 1.412 1.410 1.412 2,249 -0.02(-1.26%)
May 10, 2023 1.430 1.430 1.430 1.430 3,001 -0.03(-1.72%)
May 09, 2023 1.455 1.455 1.450 1.455 5,624 -0.00(-0.34%)
May 08, 2023 1.440 1.460 1.440 1.460 5,070 +0.05(+3.55%)
May 05, 2023 1.410 1.410 1.410 1.410 145 +0.01(+0.71%)
May 04, 2023 1.370 1.400 1.370 1.400 4,594 +0.00(+0.00%)
May 02, 2023 1.400 33 -0.01(-0.71%)
May 01, 2023 1.370 1.410 1.370 1.410 13,803 +0.01(+0.71%)
Apr 28, 2023 1.420 1.420 1.400 1.400 26,862 -0.02(-1.06%)
Apr 27, 2023 1.380 1.415 1.380 1.415 5,489 -0.01(-1.05%)
Apr 26, 2023 1.415 1.430 1.415 1.430 1,218 +0.03(+2.14%)
Apr 25, 2023 1.370 1.400 1.360 1.400 15,901 -0.04(-2.78%)
Apr 24, 2023 1.445 1.445 1.435 1.440 6,413 -0.02(-1.37%)
Apr 21, 2023 1.450 1.490 1.450 1.460 4,200 -0.05(-3.63%)
Apr 20, 2023 1.515 1.515 1.515 1.515 3,587 +0.00(+0.33%)
Apr 19, 2023 1.500 1.530 1.500 1.510 7,529 -0.06(-3.73%)
Apr 18, 2023 1.569 1.569 1.569 1.569 111 -0.02(-1.35%)
Apr 17, 2023 1.580 1.620 1.580 1.590 11,895 +0.07(+4.61%)
Apr 13, 2023 1.520 10 -0.00(-0.33%)
Apr 12, 2023 1.525 1.525 1.525 1.525 675 -0.03(-1.61%)
Apr 11, 2023 1.520 1.550 1.520 1.550 11,095 +0.03(+1.97%)
Apr 10, 2023 1.490 1.560 1.490 1.520 5,939 -0.01(-0.65%)
Apr 06, 2023 1.520 1.540 1.510 1.530 112,300 +0.03(+2.00%)
Apr 04, 2023 1.500 0 -0.05(-3.23%)
Apr 03, 2023 1.550 1.550 1.520 1.550 1,436 +0.00(+0.26%)
Mar 31, 2023 1.546 1.546 1.546 1.546 275 -0.01(-0.90%)
Mar 30, 2023 1.580 1.580 1.560 1.560 4,067 +0.00(+0.00%)
Mar 29, 2023 1.520 1.560 1.520 1.560 5,498 -0.01(-0.57%)
Mar 28, 2023 1.540 1.569 1.540 1.569 3,111 +0.05(+3.22%)
Mar 27, 2023 1.520 1.520 1.500 1.520 75,164 -0.03(-1.94%)
Mar 24, 2023 1.550 1.550 1.550 1.550 228 +0.02(+0.98%)
Mar 23, 2023 1.510 1.550 1.510 1.535 13,626 +0.10(+7.34%)
Mar 22, 2023 1.430 1.430 1.430 1.430 465 +0.01(+0.70%)
Mar 21, 2023 1.428 1.435 1.420 1.420 3,192 +0.01(+0.71%)
Mar 20, 2023 1.380 1.420 1.380 1.410 17,115 -0.01(-0.70%)
Mar 17, 2023 1.420 1.420 1.420 1.420 1,375 +0.01(+0.71%)
Mar 16, 2023 1.360 1.410 1.360 1.410 3,883 +0.05(+3.68%)
Mar 15, 2023 1.356 1.360 1.356 1.360 4,791 -0.06(-4.23%)
Mar 14, 2023 1.420 1.420 1.400 1.420 10,550 -0.04(-2.81%)
Mar 13, 2023 1.465 1.465 1.420 1.461 4,951 -0.00(-0.06%)
Mar 10, 2023 1.430 1.470 1.430 1.462 2,292 -0.00(-0.17%)
Mar 09, 2023 1.500 1.510 1.460 1.464 8,112 -0.07(-4.28%)
Mar 08, 2023 1.530 1.530 1.530 1.530 3,471 -0.07(-4.52%)
Mar 07, 2023 1.573 1.603 1.573 1.603 280 +0.00(+0.16%)
Mar 06, 2023 1.610 1.610 1.580 1.600 13,785 -0.01(-0.93%)
Mar 03, 2023 1.615 1.615 1.615 1.615 300 -0.01(-0.62%)
Mar 02, 2023 1.610 1.630 1.610 1.625 14,391 +0.03(+1.88%)
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.