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 (%)
Jul 30, 2021
3.320
3.340
3.250
3.320
17,286
-0.02(-0.60%)
Jul 29, 2021
3.400
3.400
3.250
3.340
40,239
-0.08(-2.34%)
Jul 28, 2021
3.200
3.450
3.200
3.420
75,471
+0.23(+7.21%)
Jul 27, 2021
3.250
3.250
3.100
3.190
161,845
-0.12(-3.77%)
Jul 26, 2021
3.250
3.490
3.250
3.315
49,045
-0.08(-2.21%)
Jul 23, 2021
3.470
3.470
3.320
3.390
89,219
-0.11(-3.28%)
Jul 22, 2021
3.400
3.600
3.400
3.505
33,960
+0.00(+0.14%)
Jul 21, 2021
3.455
3.560
3.455
3.500
55,136
-0.06(-1.55%)
Jul 20, 2021
3.550
3.580
3.500
3.555
26,357
-0.00(-0.14%)
Jul 19, 2021
3.710
3.710
3.550
3.560
108,566
-0.03(-0.74%)
Jul 16, 2021
3.700
3.700
3.500
3.587
150,255
+0.15(+4.26%)
Jul 15, 2021
3.400
3.460
3.400
3.440
21,888
-0.02(-0.58%)
Jul 14, 2021
3.450
3.490
3.450
3.460
34,766
+0.04(+1.17%)
Jul 13, 2021
3.440
3.450
3.420
3.420
10,542
-0.01(-0.29%)
Jul 12, 2021
3.500
3.500
3.400
3.430
12,267
-0.03(-1.01%)
Jul 09, 2021
3.390
3.500
3.390
3.465
17,163
+0.21(+6.29%)
Jul 08, 2021
3.250
3.265
3.100
3.260
132,602
-0.04(-1.21%)
Jul 07, 2021
3.300
3.350
3.290
3.300
89,181
-0.04(-1.20%)
Jul 06, 2021
3.399
3.400
3.300
3.340
36,025
-0.06(-1.76%)
Jul 02, 2021
3.450
3.450
3.360
3.400
304,299
-0.05(-1.45%)
Jul 01, 2021
3.550
3.550
3.430
3.450
26,937
+0.00(+0.00%)
Jun 30, 2021
3.500
3.500
3.450
3.450
28,701
-0.10(-2.82%)
Jun 29, 2021
3.590
3.600
3.500
3.550
47,930
-0.05(-1.39%)
Jun 28, 2021
3.501
3.620
3.500
3.600
54,472
+0.03(+0.84%)
Jun 25, 2021
3.700
3.700
3.550
3.570
80,877
+0.07(+2.00%)
Jun 24, 2021
3.600
3.600
3.500
3.500
73,929
-0.08(-2.21%)
Jun 23, 2021
3.650
3.650
3.500
3.579
93,762
+0.08(+2.26%)
Jun 22, 2021
3.540
3.600
3.400
3.500
37,962
-0.05(-1.41%)
Jun 21, 2021
3.600
3.600
3.530
3.550
24,786
-0.10(-2.74%)
Jun 18, 2021
3.550
3.705
3.550
3.650
168,782
+0.00(+0.00%)
Jun 17, 2021
3.500
3.650
3.500
3.650
23,728
+0.03(+0.86%)
Jun 16, 2021
3.650
3.650
3.520
3.619
72,000
-0.03(-0.85%)
Jun 15, 2021
3.740
3.740
3.550
3.650
30,395
+0.00(+0.00%)
Jun 14, 2021
3.740
3.740
3.610
3.650
34,665
+0.10(+2.82%)
Jun 11, 2021
3.680
3.740
3.550
3.550
29,650
-0.06(-1.66%)
Jun 10, 2021
3.500
3.690
3.500
3.610
16,304
-0.04(-1.10%)
Jun 09, 2021
3.600
3.700
3.600
3.650
15,713
+0.05(+1.39%)
Jun 08, 2021
3.610
3.900
3.600
3.600
29,614
-0.09(-2.44%)
Jun 07, 2021
3.690
3.800
3.600
3.690
30,455
-0.11(-2.89%)
Jun 04, 2021
3.850
3.900
3.700
3.800
220,800
-0.08(-2.06%)
Jun 03, 2021
3.900
4.100
3.800
3.880
27,168
+0.05(+1.31%)
Jun 02, 2021
4.000
4.000
3.730
3.830
65,723
-0.02(-0.52%)
Jun 01, 2021
3.730
3.950
3.730
3.850
66,198
+0.10(+2.67%)
May 28, 2021
3.750
3.900
3.600
3.750
98,942
-0.05(-1.32%)
May 27, 2021
3.800
3.890
3.590
3.800
22,169
+0.20(+5.56%)
May 26, 2021
3.650
3.750
3.500
3.600
117,907
+0.10(+2.86%)
May 25, 2021
3.450
3.510
3.450
3.500
5,918
+0.15(+4.48%)
May 24, 2021
3.350
3.360
3.350
3.350
1,267
-0.07(-2.05%)
May 21, 2021
3.350
3.420
3.350
3.420
2,934
+0.11(+3.32%)
May 20, 2021
3.350
3.440
3.300
3.310
4,406
+0.00(+0.00%)
May 19, 2021
3.300
3.310
3.300
3.310
1,177
+0.11(+3.44%)
May 18, 2021
3.390
3.390
3.150
3.200
461
-0.19(-5.60%)
May 17, 2021
3.310
3.500
3.220
3.390
1,511
+0.01(+0.30%)
May 14, 2021
3.600
3.600
3.380
3.380
8,525
+0.04(+1.20%)
May 13, 2021
3.350
3.450
3.300
3.340
4,544
-0.08(-2.34%)
May 12, 2021
3.300
3.450
3.250
3.420
166,484
+0.32(+10.32%)
May 11, 2021
3.100
3.100
3.100
3.100
2,754
-0.06(-1.90%)
May 10, 2021
3.050
3.200
3.050
3.160
10,621
+0.11(+3.61%)
May 07, 2021
3.160
3.210
3.050
3.050
25,007
-0.16(-4.98%)
May 06, 2021
3.200
3.210
3.200
3.210
1,070,595
+0.10(+3.22%)
May 05, 2021
3.150
3.150
3.000
3.110
6,127
+0.01(+0.32%)
May 04, 2021
3.150
3.150
3.100
3.100
15,818
-0.05(-1.59%)
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
.