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 (%)
May 29, 2020
1.570
1.580
1.510
1.580
96,400
+0.06(+3.61%)
May 28, 2020
1.500
1.550
1.500
1.525
52,692
-0.03(-1.61%)
May 27, 2020
1.590
1.590
1.540
1.550
120,216
-0.06(-3.73%)
May 26, 2020
1.590
1.620
1.500
1.610
170,159
+0.08(+4.89%)
May 22, 2020
1.585
1.630
1.520
1.535
335,400
-0.09(-5.25%)
May 21, 2020
1.660
1.660
1.590
1.620
236,573
-0.09(-5.12%)
May 20, 2020
1.680
1.710
1.650
1.708
208,492
+0.04(+2.25%)
May 19, 2020
1.650
1.670
1.610
1.670
144,734
+0.08(+4.87%)
May 18, 2020
1.550
1.593
1.550
1.593
53,704
+0.06(+3.75%)
May 15, 2020
1.560
1.560
1.520
1.535
78,700
+0.00(+0.00%)
May 14, 2020
1.510
1.550
1.510
1.535
322,169
+0.04(+2.68%)
May 13, 2020
1.510
1.530
1.490
1.495
25,492
-0.00(-0.33%)
May 12, 2020
1.520
1.530
1.500
1.500
83,860
+0.02(+1.35%)
May 11, 2020
1.510
1.510
1.470
1.480
281,556
+0.03(+2.07%)
May 08, 2020
1.420
1.470
1.420
1.450
324,300
+0.10(+7.41%)
May 07, 2020
1.348
1.370
1.330
1.350
401,420
+0.01(+0.37%)
May 06, 2020
1.337
1.360
1.330
1.345
33,987
+0.04(+3.46%)
May 05, 2020
1.290
1.320
1.270
1.300
141,015
+0.01(+0.78%)
May 04, 2020
1.260
1.300
1.260
1.290
96,148
+0.03(+2.38%)
May 01, 2020
1.260
1.320
1.250
1.260
17,000
-0.05(-3.82%)
Apr 30, 2020
1.340
1.350
1.310
1.310
32,623
-0.02(-1.50%)
Apr 29, 2020
1.350
1.350
1.330
1.330
707,339
+0.01(+0.76%)
Apr 28, 2020
1.330
1.350
1.320
1.320
67,029
+0.01(+0.38%)
Apr 27, 2020
1.280
1.320
1.280
1.315
1,679,536
+0.00(+0.38%)
Apr 24, 2020
1.290
1.310
1.280
1.310
31,600
+0.00(+0.00%)
Apr 23, 2020
1.280
1.320
1.280
1.310
21,218
+0.00(+0.00%)
Apr 22, 2020
1.320
1.320
1.305
1.310
28,455
+0.01(+0.77%)
Apr 21, 2020
1.317
1.317
1.280
1.300
50,143
-0.02(-1.40%)
Apr 20, 2020
1.350
1.350
1.318
1.318
129,005
-0.01(-0.87%)
Apr 17, 2020
1.330
1.370
1.330
1.330
23,000
-0.01(-0.75%)
Apr 16, 2020
1.330
1.350
1.330
1.340
22,553
-0.02(-1.47%)
Apr 15, 2020
1.360
1.360
1.330
1.360
11,950,811
+0.05(+3.42%)
Apr 14, 2020
1.320
1.330
1.311
1.315
4,019,972
+0.01(+1.15%)
Apr 13, 2020
1.295
1.320
1.281
1.300
71,280
-0.03(-2.26%)
Apr 09, 2020
1.330
1.330
1.310
1.330
4,049,200
+0.02(+1.53%)
Apr 08, 2020
1.330
1.330
1.300
1.310
7,273,079
-0.04(-2.96%)
Apr 07, 2020
1.360
1.380
1.340
1.350
323,865
-0.01(-0.74%)
Apr 06, 2020
1.340
1.370
1.340
1.360
34,373
+0.04(+3.03%)
Apr 03, 2020
1.330
1.340
1.300
1.320
27,900
-0.03(-2.58%)
Apr 02, 2020
1.350
1.370
1.320
1.355
135,448
+0.04(+3.44%)
Apr 01, 2020
1.330
1.350
1.310
1.310
53,529
-0.06(-4.38%)
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%)
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
.