Xiaomi Corp (OP: XIACF )

2.410 USD -0.100 (-3.98%)
Streaming Delayed Price Updated: 12:57 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 2.370 2.470 2.370 2.410 35,631 -0.10(-3.98%)
Nov 24, 2021 2.500 2.510 2.450 2.510 198,598 -0.11(-4.20%)
Nov 23, 2021 2.700 2.700 2.600 2.620 69,715 -0.03(-1.32%)
Nov 22, 2021 2.700 2.700 2.640 2.655 36,489 -0.04(-1.52%)
Nov 19, 2021 2.700 2.700 2.680 2.696 100,405 +0.02(+0.60%)
Nov 18, 2021 2.610 2.780 2.610 2.680 69,841 -0.11(-3.94%)
Nov 17, 2021 2.820 2.860 2.770 2.790 28,691 +0.00(+0.18%)
Nov 16, 2021 2.850 2.850 2.760 2.785 17,586 +0.04(+1.27%)
Nov 15, 2021 2.770 2.830 2.660 2.750 19,729 +0.02(+0.73%)
Nov 12, 2021 2.860 2.860 2.690 2.730 46,203 +0.00(+0.18%)
Nov 11, 2021 2.630 2.740 2.630 2.725 46,439 +0.08(+3.22%)
Nov 10, 2021 2.610 2.640 28,795 +0.02(+0.76%)
Nov 09, 2021 2.550 2.700 2.550 2.620 61,085 -0.01(-0.47%)
Nov 08, 2021 2.710 2.710 2.550 2.632 171,469 -0.03(-1.03%)
Nov 05, 2021 2.630 2.670 2.620 2.660 29,070 -0.01(-0.37%)
Nov 04, 2021 2.750 2.750 2.580 2.670 57,516 +0.00(+0.00%)
Nov 03, 2021 2.650 2.710 2.630 2.670 114,707 -0.03(-1.15%)
Nov 02, 2021 2.790 2.790 2.690 2.701 50,885 -0.06(-2.28%)
Nov 01, 2021 2.750 2.810 2.750 2.764 30,767 +0.01(+0.51%)
Oct 29, 2021 2.760 2.780 2.740 2.750 26,547 -0.06(-2.14%)
Oct 28, 2021 2.740 2.880 2.740 2.810 33,672 -0.01(-0.35%)
Oct 27, 2021 2.785 2.869 2.820 2.820 31,513 -0.05(-1.74%)
Oct 26, 2021 2.980 2.850 2.870 39,653 -0.06(-2.05%)
Oct 25, 2021 3.000 3.000 2.900 2.930 53,116 +0.03(+0.86%)
Oct 22, 2021 2.945 2.950 2.890 2.905 45,282 -0.02(-0.51%)
Oct 21, 2021 2.980 2.980 2.880 2.920 37,086 -0.03(-1.02%)
Oct 20, 2021 3.000 3.000 2.930 2.950 108,417 +0.02(+0.68%)
Oct 19, 2021 2.830 2.970 2.830 2.930 106,328 +0.18(+6.55%)
Oct 18, 2021 2.730 2.770 2.730 2.750 17,887 +0.01(+0.36%)
Oct 15, 2021 2.750 2.800 2.730 2.740 41,994 -0.03(-1.26%)
Oct 14, 2021 2.790 2.820 2.730 2.775 27,898 -0.02(-0.54%)
Oct 13, 2021 2.630 2.790 2.630 2.790 10,221 +0.06(+2.39%)
Oct 12, 2021 2.700 2.800 2.700 2.725 121,762 -0.02(-0.91%)
Oct 11, 2021 2.701 2.780 2.701 2.750 42,159 -0.01(-0.36%)
Oct 08, 2021 2.640 2.790 2.640 2.760 21,284 -0.02(-0.72%)
Oct 07, 2021 2.730 2.790 2.670 2.780 79,314 +0.11(+4.12%)
Oct 06, 2021 2.650 2.700 2.600 2.670 19,882 -0.04(-1.48%)
Oct 05, 2021 2.590 2.720 2.590 2.710 22,845 +0.10(+3.83%)
Oct 04, 2021 2.560 2.680 2.560 2.610 394,459 -0.10(-3.69%)
Oct 01, 2021 2.800 2.800 2.700 2.710 24,229 -0.04(-1.45%)
Sep 30, 2021 2.660 2.790 2.660 2.750 34,115 -0.01(-0.36%)
Sep 29, 2021 2.900 2.900 2.730 2.760 42,585 -0.05(-1.78%)
Sep 28, 2021 2.765 2.810 2.760 2.810 37,038 +0.02(+0.72%)
Sep 27, 2021 2.800 2.870 2.780 2.790 58,998 -0.03(-1.06%)
Sep 24, 2021 2.910 2.910 2.800 2.820 80,490 -0.10(-3.42%)
Sep 23, 2021 2.980 2.980 2.870 2.920 50,294 -0.11(-3.63%)
Sep 22, 2021 3.000 3.070 2.990 3.030 49,055 +0.07(+2.36%)
Sep 21, 2021 2.860 2.980 2.860 2.960 34,359 +0.08(+2.96%)
Sep 20, 2021 2.900 2.940 2.860 2.875 56,252 -0.07(-2.38%)
Sep 17, 2021 2.900 3.000 2.900 2.945 68,725 +0.02(+0.86%)
Sep 16, 2021 2.980 2.980 2.900 2.920 66,825 -0.07(-2.34%)
Sep 15, 2021 3.140 3.140 2.960 2.990 45,256 -0.02(-0.66%)
Sep 14, 2021 3.048 3.048 2.980 3.010 98,073 -0.01(-0.33%)
Sep 13, 2021 3.000 3.080 3.000 3.020 97,779 -0.06(-1.95%)
Sep 10, 2021 3.150 3.180 3.070 3.080 28,422 -0.01(-0.32%)
Sep 09, 2021 3.130 3.140 3.060 3.090 83,605 -0.04(-1.44%)
Sep 08, 2021 3.225 3.250 3.130 3.135 30,851 -0.09(-2.94%)
Sep 07, 2021 3.310 3.310 3.150 3.230 58,621 -0.04(-1.23%)
Sep 03, 2021 3.265 3.270 3.240 3.270 35,805 +0.01(+0.31%)
Sep 02, 2021 3.250 3.300 3.250 3.260 67,755 -0.03(-0.76%)
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.