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
(OP:
XIACF
)
N/A
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:
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 (%)
Jan 31, 2020
1.500
1.500
1.470
1.488
2,655,300
-0.04(-2.78%)
Jan 30, 2020
1.508
1.530
1.500
1.530
330,429
-0.08(-4.97%)
Jan 29, 2020
1.630
1.630
1.610
1.610
595,350
-0.03(-1.83%)
Jan 28, 2020
1.660
1.660
1.630
1.640
36,577
+0.04(+2.50%)
Jan 27, 2020
1.600
1.640
1.570
1.600
408,509
-0.09(-5.33%)
Jan 24, 2020
1.730
1.730
1.680
1.690
448,300
-0.02(-1.17%)
Jan 23, 2020
1.730
1.730
1.690
1.710
416,433
-0.06(-3.39%)
Jan 22, 2020
1.800
1.800
1.760
1.770
1,917,606
+0.12(+7.27%)
Jan 21, 2020
1.660
1.680
1.647
1.650
1,657,401
-0.08(-4.62%)
Jan 17, 2020
1.680
1.730
1.670
1.730
1,792,600
+0.14(+8.81%)
Jan 16, 2020
1.577
1.590
1.570
1.590
971,052
+0.01(+0.63%)
Jan 15, 2020
1.570
1.590
1.560
1.580
7,353,850
+0.06(+3.95%)
Jan 14, 2020
1.510
1.520
1.500
1.520
4,988,250
-0.04(-2.56%)
Jan 13, 2020
1.520
1.560
1.520
1.560
5,119,106
+0.09(+6.12%)
Jan 10, 2020
1.480
1.490
1.470
1.470
2,743,500
-0.02(-1.01%)
Jan 09, 2020
1.505
1.505
1.470
1.485
3,061,627
+0.06(+3.85%)
Jan 08, 2020
1.430
1.450
1.420
1.430
45,644
+0.00(+0.35%)
Jan 07, 2020
1.400
1.430
1.392
1.425
300,883
-0.00(-0.35%)
Jan 06, 2020
1.417
1.430
1.413
1.430
13,087
+0.02(+1.42%)
Jan 03, 2020
1.420
1.420
1.400
1.410
7,682,500
-0.06(-4.08%)
Jan 02, 2020
1.440
1.470
1.430
1.470
106,758
+0.09(+6.52%)
Dec 31, 2019
1.390
1.390
1.380
1.380
39,400
+0.01(+0.73%)
Dec 30, 2019
1.380
1.380
1.360
1.370
594,490
-0.02(-1.44%)
Dec 27, 2019
1.390
1.400
1.385
1.390
11,400
+0.02(+1.46%)
Dec 26, 2019
1.360
1.380
1.360
1.370
32,213
+0.00(+0.00%)
Dec 24, 2019
1.340
1.370
1.340
1.370
7,100
+0.05(+3.79%)
Dec 23, 2019
1.330
1.350
1.320
1.320
132,043
-0.02(-1.49%)
Dec 20, 2019
1.330
1.340
1.316
1.340
39,500
+0.01(+0.75%)
Dec 19, 2019
1.340
1.350
1.330
1.330
225,635
-0.01(-0.75%)
Dec 18, 2019
1.350
1.350
1.330
1.340
32,687
-0.04(-2.90%)
Dec 17, 2019
1.380
1.380
1.360
1.380
218,988
+0.00(+0.00%)
Dec 16, 2019
1.360
1.380
1.350
1.380
74,193
+0.05(+3.72%)
Dec 13, 2019
1.310
1.350
1.310
1.331
438,100
+0.04(+3.14%)
Dec 12, 2019
1.280
1.299
1.275
1.290
32,959
-0.01(-0.77%)
Dec 11, 2019
1.280
1.300
1.270
1.300
247,692
+0.11(+9.24%)
Dec 10, 2019
1.190
1.190
1.180
1.190
16,447,441
+0.00(+0.00%)
Dec 09, 2019
1.190
1.200
1.190
1.190
4,787,987
+0.00(+0.00%)
Dec 06, 2019
1.190
1.190
1.180
1.190
72,600
+0.03(+2.59%)
Dec 05, 2019
1.170
1.170
1.150
1.160
19,172
+0.00(+0.00%)
Dec 04, 2019
1.150
1.170
1.146
1.160
18,407
+0.02(+1.75%)
Dec 03, 2019
1.140
1.140
1.130
1.140
15,036,012
+0.01(+0.68%)
Dec 02, 2019
1.140
1.140
1.120
1.132
14,000
-0.01(-0.68%)
Nov 29, 2019
1.143
1.145
1.140
1.140
44,400
+0.02(+1.79%)
Nov 27, 2019
1.120
1.140
1.100
1.120
31,700
+0.02(+1.82%)
Nov 26, 2019
1.095
1.110
1.090
1.100
36,620
+0.00(+0.00%)
Nov 25, 2019
1.090
1.100
1.090
1.100
15,197
+0.02(+1.85%)
Nov 22, 2019
1.080
1.080
1.080
1.080
200
+0.00(+0.00%)
Nov 21, 2019
1.077
1.080
1.070
1.080
68,562
-0.01(-0.92%)
Nov 20, 2019
1.085
1.090
1.080
1.090
16,525
-0.01(-0.91%)
Nov 19, 2019
1.095
1.100
1.090
1.100
11,850
+0.01(+0.92%)
Nov 18, 2019
1.083
1.090
1.080
1.090
51,001
-0.01(-0.91%)
Nov 15, 2019
1.090
1.100
1.080
1.100
17,100
+0.01(+0.92%)
Nov 14, 2019
1.080
1.090
1.080
1.090
33,066
-0.01(-0.91%)
Nov 13, 2019
1.090
1.110
1.090
1.100
71,523
+0.00(+0.00%)
Nov 12, 2019
1.105
1.120
1.100
1.100
242,553
+0.00(+0.00%)
Nov 11, 2019
1.100
1.120
1.091
1.100
38,360
-0.04(-3.51%)
Nov 08, 2019
1.131
1.140
1.130
1.140
16,000
-0.01(-0.87%)
Nov 07, 2019
1.160
1.160
1.150
1.150
40,470
+0.00(+0.00%)
Nov 06, 2019
1.140
1.150
1.140
1.150
205,100
+0.00(+0.00%)
Nov 05, 2019
1.155
1.160
1.150
1.150
8,881
-0.01(-0.86%)
Nov 04, 2019
1.160
1.170
1.150
1.160
21,924
+0.01(+0.91%)
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
.