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 (%)
Mar 31, 2020
1.330
1.400
1.310
1.370
45,628
+0.06(+4.18%)
Mar 30, 2020
1.320
1.320
1.300
1.315
70,608
-0.01(-0.75%)
Mar 27, 2020
1.330
1.350
1.300
1.325
54,400
-0.04(-2.57%)
Mar 26, 2020
1.330
1.370
1.300
1.360
38,224
+0.00(+0.00%)
Mar 25, 2020
1.350
1.360
1.330
1.360
38,314
+0.03(+1.87%)
Mar 24, 2020
1.320
1.360
1.290
1.335
92,243
+0.08(+6.80%)
Mar 23, 2020
1.300
1.300
1.230
1.250
116,678
-0.03(-2.72%)
Mar 20, 2020
1.310
1.320
1.270
1.285
176,700
+0.00(+0.39%)
Mar 19, 2020
1.230
1.280
1.200
1.280
186,980
+0.06(+5.35%)
Mar 18, 2020
1.250
1.250
1.200
1.215
52,710
-0.08(-6.54%)
Mar 17, 2020
1.260
1.330
1.260
1.300
48,154
+0.03(+2.36%)
Mar 16, 2020
1.290
1.310
1.200
1.270
193,254
-0.13(-9.29%)
Mar 13, 2020
1.410
1.410
1.370
1.400
2,214,800
+0.07(+5.26%)
Mar 12, 2020
1.430
1.430
1.300
1.330
711,715
-0.15(-10.14%)
Mar 11, 2020
1.510
1.515
1.470
1.480
217,256
-0.10(-6.33%)
Mar 10, 2020
1.551
1.580
1.540
1.580
150,192
+0.06(+3.95%)
Mar 09, 2020
1.545
1.560
1.515
1.520
68,924
-0.13(-7.88%)
Mar 06, 2020
1.680
1.680
1.620
1.650
186,200
-0.02(-0.90%)
Mar 05, 2020
1.680
1.700
1.660
1.665
95,113
-0.03(-2.06%)
Mar 04, 2020
1.660
1.700
1.660
1.700
374,759
+0.05(+3.03%)
Mar 03, 2020
1.650
1.700
1.630
1.650
246,824
-0.03(-1.49%)
Mar 02, 2020
1.650
1.680
1.620
1.675
169,434
+0.07(+4.69%)
Feb 28, 2020
1.688
1.700
1.540
1.600
776,100
+0.02(+1.19%)
Feb 27, 2020
1.610
1.620
1.550
1.581
200,741
-0.01(-0.87%)
Feb 26, 2020
1.600
1.600
1.590
1.595
395,418
+0.01(+0.95%)
Feb 25, 2020
1.595
1.607
1.570
1.580
75,036
+0.03(+1.94%)
Feb 24, 2020
1.510
1.590
1.500
1.550
187,215
-0.08(-4.91%)
Feb 21, 2020
1.650
1.650
1.620
1.630
44,900
-0.02(-1.21%)
Feb 20, 2020
1.656
1.670
1.650
1.650
69,833
+0.00(+0.00%)
Feb 19, 2020
1.660
1.660
1.640
1.650
45,575
-0.01(-0.30%)
Feb 18, 2020
1.660
1.660
1.650
1.655
347,657
-0.00(-0.30%)
Feb 14, 2020
1.720
1.740
1.660
1.660
173,700
-0.06(-3.49%)
Feb 13, 2020
1.690
1.720
1.690
1.720
84,575
+0.05(+2.99%)
Feb 12, 2020
1.715
1.780
1.650
1.670
385,510
+0.00(+0.30%)
Feb 11, 2020
1.660
1.670
1.650
1.665
189,937
+0.01(+0.30%)
Feb 10, 2020
1.600
1.660
1.600
1.660
127,909
+0.04(+2.47%)
Feb 07, 2020
1.670
1.670
1.620
1.620
1,250,700
-0.02(-1.52%)
Feb 06, 2020
1.640
1.650
1.640
1.645
2,423,884
-0.00(-0.30%)
Feb 05, 2020
1.660
1.660
1.640
1.650
3,644,034
+0.01(+0.61%)
Feb 04, 2020
1.650
1.650
1.610
1.640
3,394,781
+0.07(+4.46%)
Feb 03, 2020
1.550
1.580
1.550
1.570
3,062,138
+0.08(+5.55%)
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%)
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
.