Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Xiaomi Corp ADR
(OP:
XIACY
)
11.40
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
8.300
8.500
8.300
8.409
88,035
+0.16(+1.93%)
Feb 28, 2024
8.400
8.400
8.240
8.250
115,846
-0.32(-3.73%)
Feb 27, 2024
8.510
8.660
8.500
8.570
88,255
+0.25(+3.00%)
Feb 26, 2024
8.300
8.400
8.270
8.320
33,187
-0.06(-0.72%)
Feb 23, 2024
8.450
8.450
8.330
8.380
24,223
-0.04(-0.48%)
Feb 22, 2024
8.450
8.550
8.400
8.420
28,749
-0.10(-1.17%)
Feb 21, 2024
8.540
8.550
8.464
8.520
47,824
+0.32(+3.90%)
Feb 20, 2024
8.480
8.480
8.150
8.200
34,491
-0.35(-4.09%)
Feb 16, 2024
8.510
8.560
8.490
8.550
42,204
+0.47(+5.83%)
Feb 15, 2024
8.045
8.100
7.900
8.079
40,875
+0.07(+0.86%)
Feb 14, 2024
7.900
8.020
7.900
8.010
58,075
+0.01(+0.12%)
Feb 13, 2024
8.000
8.030
7.870
8.000
33,586
-0.03(-0.37%)
Feb 12, 2024
7.930
8.100
7.930
8.030
41,094
+0.15(+1.90%)
Feb 09, 2024
7.970
7.970
7.871
7.880
23,197
-0.09(-1.13%)
Feb 08, 2024
7.960
8.020
7.900
7.970
51,119
-0.07(-0.87%)
Feb 07, 2024
8.100
8.100
7.940
8.040
63,386
-0.16(-1.97%)
Feb 06, 2024
8.120
8.240
8.120
8.201
53,327
+0.50(+6.51%)
Feb 05, 2024
7.610
7.790
7.610
7.700
50,527
-0.01(-0.13%)
Feb 02, 2024
7.700
7.720
7.630
7.710
34,456
-0.16(-2.03%)
Feb 01, 2024
7.910
7.910
7.770
7.870
44,960
+0.04(+0.51%)
Jan 31, 2024
8.000
8.000
7.750
7.830
66,394
-0.29(-3.57%)
Jan 30, 2024
8.160
8.180
8.100
8.120
17,706
-0.17(-2.08%)
Jan 29, 2024
8.470
8.470
8.230
8.293
93,056
-0.15(-1.80%)
Jan 26, 2024
8.440
8.469
8.370
8.445
16,874
-0.24(-2.82%)
Jan 25, 2024
8.790
8.800
8.631
8.690
34,354
-0.08(-0.91%)
Jan 24, 2024
8.870
8.870
8.750
8.770
37,256
+0.23(+2.69%)
Jan 23, 2024
8.450
8.550
8.450
8.540
37,968
+0.22(+2.64%)
Jan 22, 2024
8.290
8.330
8.260
8.320
49,167
-0.16(-1.94%)
Jan 19, 2024
8.440
8.500
8.300
8.485
26,989
-0.01(-0.06%)
Jan 18, 2024
8.430
8.550
8.417
8.490
135,126
+0.12(+1.43%)
Jan 17, 2024
8.300
8.370
8.284
8.370
98,092
-0.32(-3.70%)
Jan 16, 2024
8.770
8.807
8.670
8.691
46,808
-0.43(-4.69%)
Jan 12, 2024
9.170
9.170
9.000
9.119
8,665
-0.12(-1.31%)
Jan 11, 2024
9.200
9.240
9.060
9.240
21,573
+0.29(+3.24%)
Jan 10, 2024
8.950
9.010
8.910
8.950
23,334
-0.12(-1.32%)
Jan 09, 2024
9.020
9.110
9.020
9.070
34,824
-0.18(-1.92%)
Jan 08, 2024
9.220
9.260
9.140
9.248
31,979
-0.28(-2.96%)
Jan 05, 2024
9.530
9.580
9.500
9.530
19,130
-0.04(-0.42%)
Jan 04, 2024
9.670
9.670
9.550
9.570
31,376
+0.02(+0.21%)
Jan 03, 2024
9.570
9.620
9.440
9.550
48,761
-0.25(-2.55%)
Jan 02, 2024
9.890
9.890
9.770
9.800
52,217
-0.22(-2.20%)
Dec 29, 2023
9.850
10.33
9.850
10.02
111,096
-0.37(-3.58%)
Dec 28, 2023
10.38
10.45
10.32
10.39
165,870
-0.01(-0.08%)
Dec 27, 2023
10.58
10.58
10.26
10.40
31,659
+0.28(+2.77%)
Dec 26, 2023
10.20
10.20
10.00
10.12
55,259
-0.08(-0.78%)
Dec 22, 2023
9.970
10.20
9.920
10.20
14,180
+0.02(+0.20%)
Dec 21, 2023
10.14
10.20
10.10
10.18
139,125
+0.04(+0.43%)
Dec 20, 2023
10.30
10.30
10.13
10.14
24,560
-0.29(-2.82%)
Dec 19, 2023
10.45
10.45
10.35
10.43
48,792
+0.32(+3.20%)
Dec 18, 2023
10.18
10.22
10.06
10.11
36,503
-0.06(-0.62%)
Dec 15, 2023
10.29
10.29
10.14
10.17
50,463
-0.17(-1.64%)
Dec 14, 2023
10.35
10.35
9.880
10.34
19,480
+0.44(+4.44%)
Dec 13, 2023
9.990
9.990
9.830
9.900
23,518
+0.29(+3.02%)
Dec 12, 2023
9.400
9.640
9.400
9.610
32,582
+0.31(+3.33%)
Dec 11, 2023
9.280
9.340
9.100
9.300
35,333
+0.04(+0.43%)
Dec 08, 2023
9.180
9.330
9.180
9.260
33,377
-0.13(-1.38%)
Dec 07, 2023
9.660
9.660
9.330
9.390
25,478
-0.02(-0.21%)
Dec 06, 2023
9.180
9.500
9.180
9.410
17,615
-0.04(-0.42%)
Dec 05, 2023
9.660
9.660
9.320
9.450
47,144
-0.21(-2.17%)
Dec 04, 2023
9.700
9.700
9.600
9.660
31,171
-0.05(-0.51%)
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
.