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:
)
1.540
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 (%)
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%)
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
.