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 29, 2022
1.610
1.610
1.560
1.565
12,732
-0.10(-6.01%)
Jul 28, 2022
1.655
1.665
1.632
1.665
4,046
+0.04(+2.15%)
Jul 27, 2022
1.590
1.630
1.578
1.630
13,202
+0.01(+0.62%)
Jul 26, 2022
1.620
1.620
1.620
1.620
566
-0.02(-1.22%)
Jul 25, 2022
1.690
1.690
1.634
1.640
11,513
-0.02(-1.20%)
Jul 22, 2022
1.615
1.660
1.615
1.660
1,610
-0.03(-1.78%)
Jul 21, 2022
1.640
1.690
1.640
1.690
6,110
+0.04(+2.55%)
Jul 20, 2022
1.650
1.650
1.640
1.648
1,685
-0.05(-3.06%)
Jul 19, 2022
1.692
1.710
1.667
1.700
17,100
+0.10(+6.25%)
Jul 15, 2022
1.600
92
+0.01(+0.63%)
Jul 14, 2022
1.590
1.590
1.580
1.590
80,053
-0.02(-1.33%)
Jul 13, 2022
1.607
1.611
1.607
1.611
423
+0.00(+0.09%)
Jul 12, 2022
1.560
1.631
1.560
1.610
15,325
-0.03(-2.13%)
Jul 11, 2022
1.630
1.650
1.620
1.645
12,197
-0.06(-3.80%)
Jul 08, 2022
1.710
1.710
1.700
1.710
6,870
-0.00(-0.23%)
Jul 07, 2022
1.660
1.743
1.660
1.714
12,085
+0.04(+2.23%)
Jul 06, 2022
1.730
1.730
1.660
1.677
16,875
-0.04(-2.52%)
Jul 05, 2022
1.730
1.730
1.620
1.720
13,853
-0.00(-0.06%)
Jul 01, 2022
1.735
1.735
1.700
1.721
5,800
-0.02(-1.15%)
Jun 30, 2022
1.790
1.790
1.710
1.741
16,231
-0.06(-3.28%)
Jun 29, 2022
1.790
1.800
1.750
1.800
15,933
+0.01(+0.31%)
Jun 28, 2022
1.810
1.825
1.790
1.794
16,175
+0.03(+1.96%)
Jun 27, 2022
1.700
1.770
1.700
1.760
49,892
+0.20(+12.82%)
Jun 24, 2022
1.500
1.560
1.500
1.560
6,040
+0.08(+5.41%)
Jun 23, 2022
1.480
1.480
1.480
1.480
1,000
+0.02(+1.37%)
Jun 22, 2022
1.480
1.498
1.450
1.460
9,677
-0.01(-0.68%)
Jun 21, 2022
1.460
1.520
1.460
1.470
26,656
-0.01(-0.68%)
Jun 17, 2022
1.480
1.550
1.480
1.480
11,710
+0.06(+4.23%)
Jun 16, 2022
1.450
1.470
1.410
1.420
43,387
-0.08(-5.33%)
Jun 15, 2022
1.470
1.510
1.470
1.500
4,541
+0.06(+4.17%)
Jun 14, 2022
1.470
1.470
1.420
1.440
11,327
-0.02(-1.03%)
Jun 13, 2022
1.490
1.520
1.440
1.455
13,294
-0.03(-2.35%)
Jun 10, 2022
1.520
1.520
1.490
1.490
28,200
-0.05(-3.25%)
Jun 09, 2022
1.560
1.560
1.530
1.540
8,458
-0.10(-6.10%)
Jun 08, 2022
1.580
1.640
1.580
1.640
42,197
+0.08(+5.13%)
Jun 07, 2022
1.570
1.570
1.550
1.560
28,557
-0.01(-0.64%)
Jun 06, 2022
1.580
1.580
1.560
1.570
56,112
+0.04(+2.61%)
Jun 03, 2022
1.550
1.554
1.530
1.530
7,810
+0.01(+0.66%)
Jun 02, 2022
1.520
1.520
1.520
1.520
4,534
-0.01(-0.65%)
Jun 01, 2022
1.555
1.555
1.525
1.530
7,689
+0.01(+0.36%)
May 31, 2022
1.520
1.550
1.520
1.524
7,438
+0.03(+2.32%)
May 27, 2022
1.491
1.491
1.480
1.490
4,200
+0.01(+1.02%)
May 26, 2022
1.420
1.485
1.412
1.475
52,933
+0.04(+2.43%)
May 25, 2022
1.430
1.440
1.420
1.440
46,984
+0.03(+2.13%)
May 24, 2022
1.400
1.430
1.400
1.410
26,157
-0.06(-4.02%)
May 23, 2022
1.475
1.490
1.460
1.469
10,915
+0.01(+0.62%)
May 20, 2022
1.480
1.494
1.460
1.460
8,587
-0.03(-2.01%)
May 19, 2022
1.420
1.490
1.400
1.490
12,771
+0.06(+4.20%)
May 18, 2022
1.465
1.470
1.420
1.430
4,284
-0.07(-4.67%)
May 17, 2022
1.490
1.530
1.480
1.500
8,188
+0.05(+3.45%)
May 16, 2022
1.440
1.450
1.410
1.450
10,858
+0.03(+1.90%)
May 13, 2022
1.420
1.430
1.410
1.423
9,039
+0.08(+6.31%)
May 12, 2022
1.310
1.350
1.280
1.339
58,466
-0.03(-1.94%)
May 11, 2022
1.340
1.410
1.340
1.365
12,792
+0.04(+3.25%)
May 10, 2022
1.400
1.410
1.322
1.322
21,365
-0.02(-1.34%)
May 09, 2022
1.375
1.400
1.330
1.340
24,599
-0.07(-5.20%)
May 06, 2022
1.420
1.435
1.395
1.413
36,424
-0.01(-0.46%)
May 05, 2022
1.450
1.450
1.410
1.420
38,945
-0.03(-2.07%)
May 04, 2022
1.400
1.450
1.400
1.450
11,172
-0.02(-1.36%)
May 03, 2022
1.430
1.480
1.430
1.470
52,041
-0.01(-0.68%)
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
.