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 (%)
Sep 22, 2023
0
+0.00(+0.00%)
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
-0.07(-4.77%)
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%)
Mar 01, 2023
1.590
1.595
1.590
1.595
6,330
+0.05(+3.57%)
Feb 28, 2023
1.525
1.540
1.525
1.540
6,282
+0.01(+0.65%)
Feb 27, 2023
1.470
1.530
1.470
1.530
12,363
+0.02(+1.32%)
Feb 24, 2023
1.510
1.510
1.510
1.510
900
+0.01(+0.67%)
Feb 23, 2023
1.550
1.550
1.500
1.500
4,660
-0.05(-3.29%)
Feb 22, 2023
1.570
1.570
1.551
1.551
675
-0.04(-2.45%)
Feb 21, 2023
1.610
1.610
1.590
1.590
4,991
-0.01(-0.63%)
Feb 17, 2023
1.615
1.615
1.593
1.600
6,011
-0.06(-3.61%)
Feb 16, 2023
1.660
1.660
1.660
1.660
141
-0.03(-1.78%)
Feb 15, 2023
1.650
1.690
1.630
1.690
5,694
+0.05(+3.05%)
Feb 14, 2023
1.640
1.640
1.630
1.640
2,024
-0.04(-2.50%)
Feb 13, 2023
1.700
1.700
1.670
1.682
6,696
-0.02(-1.06%)
Feb 09, 2023
1.700
0
+0.13(+8.28%)
Feb 08, 2023
1.600
1.600
1.570
1.570
23,956
-0.03(-1.88%)
Feb 07, 2023
1.620
1.620
1.600
1.600
501
-0.01(-0.62%)
Feb 06, 2023
1.660
1.660
1.600
1.610
8,084
-0.12(-6.83%)
Feb 03, 2023
1.719
1.740
1.710
1.728
10,030
-0.00(-0.12%)
Feb 02, 2023
1.770
1.770
1.730
1.730
11,450
+0.01(+0.87%)
Feb 01, 2023
1.690
1.740
1.690
1.715
7,252
+0.06(+3.31%)
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%)
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
.