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:
)
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, 2023
1.640
1.660
1.640
1.660
16,988
+0.06(+3.75%)
Jan 30, 2023
1.650
1.650
1.570
1.600
3,658
-0.13(-7.51%)
Jan 27, 2023
1.730
1.730
1.710
1.730
9,833
+0.02(+1.47%)
Jan 26, 2023
1.690
1.720
1.670
1.705
47,959
+0.16(+10.00%)
Jan 25, 2023
1.540
1.550
1.530
1.550
8,550
+0.01(+0.39%)
Jan 24, 2023
1.530
1.544
1.530
1.544
8,500
+0.01(+0.92%)
Jan 23, 2023
1.550
1.570
1.530
1.530
97,212
+0.01(+0.33%)
Jan 20, 2023
1.520
1.540
1.510
1.525
10,110
+0.02(+1.67%)
Jan 19, 2023
1.500
1.500
1.500
1.500
3,548
+0.01(+0.67%)
Jan 18, 2023
1.510
1.515
1.490
1.490
1,900
-0.02(-1.65%)
Jan 17, 2023
1.510
1.515
1.510
1.515
3,495
+0.00(+0.33%)
Jan 13, 2023
1.540
1.540
1.500
1.510
11,345
+0.01(+0.33%)
Jan 12, 2023
1.505
1.505
1.500
1.505
4,778
-0.01(-0.66%)
Jan 11, 2023
1.540
1.540
1.515
1.515
6,250
-0.02(-0.98%)
Jan 10, 2023
1.570
1.570
1.522
1.530
795
-0.04(-2.55%)
Jan 09, 2023
1.540
1.570
1.540
1.570
28,885
+0.10(+6.80%)
Jan 06, 2023
1.470
1.480
1.450
1.470
1,102
-0.01(-0.34%)
Jan 05, 2023
1.470
1.475
1.440
1.475
12,018
+0.01(+0.34%)
Jan 04, 2023
1.490
1.490
1.470
1.470
21,000
+0.06(+4.25%)
Jan 03, 2023
1.410
1.450
1.410
1.410
115,940
+0.01(+0.94%)
Dec 30, 2022
1.415
1.440
1.397
1.397
6,800
-0.00(-0.21%)
Dec 29, 2022
1.360
1.405
1.360
1.400
81,850
+0.00(+0.00%)
Dec 28, 2022
1.400
1.415
1.390
1.400
26,900
+0.00(+0.29%)
Dec 27, 2022
1.430
1.430
1.371
1.396
5,239
+0.06(+4.18%)
Dec 23, 2022
1.350
1.360
1.340
1.340
9,106
-0.03(-2.19%)
Dec 22, 2022
1.370
1.385
1.360
1.370
7,509
+0.02(+1.33%)
Dec 21, 2022
1.335
1.360
1.335
1.352
9,861
-0.00(-0.22%)
Dec 20, 2022
1.330
1.355
1.330
1.355
24,025
-0.04(-3.21%)
Dec 19, 2022
1.340
1.400
1.320
1.400
13,205
-0.01(-0.71%)
Dec 15, 2022
1.410
0
+0.04(+2.84%)
Dec 14, 2022
1.440
1.490
1.371
1.371
3,260
-0.12(-7.99%)
Dec 13, 2022
1.420
1.490
1.420
1.490
3,205
+0.07(+4.93%)
Dec 12, 2022
1.420
1.440
1.420
1.420
11,500
-0.03(-2.07%)
Dec 09, 2022
1.460
1.460
1.450
1.450
2,100
+0.01(+0.69%)
Dec 08, 2022
1.420
1.440
1.420
1.440
4,210
+0.04(+2.86%)
Dec 07, 2022
1.430
1.430
1.375
1.400
4,417
-0.05(-3.51%)
Dec 06, 2022
1.420
1.460
1.420
1.451
12,150
+0.02(+1.04%)
Dec 05, 2022
1.440
1.450
1.436
1.436
6,700
+0.12(+8.79%)
Dec 02, 2022
1.318
1.330
1.318
1.320
9,130
-0.02(-1.27%)
Dec 01, 2022
1.310
1.355
1.310
1.337
7,109
+0.03(+1.98%)
Nov 30, 2022
1.300
1.320
1.290
1.311
10,175
+0.09(+7.45%)
Nov 29, 2022
1.260
1.260
1.220
1.220
7,852
+0.01(+0.83%)
Nov 28, 2022
1.220
1.240
1.180
1.210
1,555
+0.00(+0.00%)
Nov 25, 2022
1.230
1.230
1.200
1.210
17,909
-0.05(-3.97%)
Nov 23, 2022
1.262
1.262
1.250
1.260
2,245
+0.00(+0.00%)
Nov 22, 2022
1.290
1.290
1.240
1.260
6,670
-0.02(-1.79%)
Nov 21, 2022
1.280
1.290
1.280
1.283
4,200
+0.00(+0.23%)
Nov 18, 2022
1.280
1.280
1.280
1.280
25,210
-0.04(-3.40%)
Nov 17, 2022
1.325
1.325
1.325
1.325
300
-0.03(-2.21%)
Nov 16, 2022
1.355
1.355
1.350
1.355
2,163
-0.02(-1.09%)
Nov 15, 2022
1.360
1.400
1.360
1.370
25,353
+0.04(+2.62%)
Nov 14, 2022
1.350
1.350
1.322
1.335
4,904
-0.02(-1.11%)
Nov 11, 2022
1.345
1.350
1.320
1.350
1,270
+0.05(+3.85%)
Nov 10, 2022
1.298
1.320
1.298
1.300
4,440
+0.03(+2.36%)
Nov 09, 2022
1.258
1.275
1.258
1.270
22,717
-0.07(-5.22%)
Nov 08, 2022
1.295
1.340
1.264
1.340
1,230
+0.05(+3.51%)
Nov 07, 2022
1.260
1.300
1.260
1.294
3,515
+0.07(+5.33%)
Nov 04, 2022
1.220
1.250
1.220
1.229
9,000
+0.07(+6.31%)
Nov 03, 2022
1.170
1.170
1.156
1.156
1,017
-0.00(-0.34%)
Nov 02, 2022
1.160
1.160
1.160
1.160
1,175
+0.00(+0.22%)
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
.