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
)
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 (%)
Sep 30, 2021
2.660
2.790
2.660
2.750
34,115
-0.01(-0.36%)
Sep 29, 2021
2.900
2.900
2.730
2.760
42,585
-0.05(-1.78%)
Sep 28, 2021
2.765
2.810
2.760
2.810
37,038
+0.02(+0.72%)
Sep 27, 2021
2.800
2.870
2.780
2.790
58,998
-0.03(-1.06%)
Sep 24, 2021
2.910
2.910
2.800
2.820
80,490
-0.10(-3.42%)
Sep 23, 2021
2.980
2.980
2.870
2.920
50,294
-0.11(-3.63%)
Sep 22, 2021
3.000
3.070
2.990
3.030
49,055
+0.07(+2.36%)
Sep 21, 2021
2.860
2.980
2.860
2.960
34,359
+0.08(+2.96%)
Sep 20, 2021
2.900
2.940
2.860
2.875
56,252
-0.07(-2.38%)
Sep 17, 2021
2.900
3.000
2.900
2.945
68,725
+0.02(+0.86%)
Sep 16, 2021
2.980
2.980
2.900
2.920
66,825
-0.07(-2.34%)
Sep 15, 2021
3.140
3.140
2.960
2.990
45,256
-0.02(-0.66%)
Sep 14, 2021
3.048
3.048
2.980
3.010
98,073
-0.01(-0.33%)
Sep 13, 2021
3.000
3.080
3.000
3.020
97,779
-0.06(-1.95%)
Sep 10, 2021
3.150
3.180
3.070
3.080
28,422
-0.01(-0.32%)
Sep 09, 2021
3.130
3.140
3.060
3.090
83,605
-0.04(-1.44%)
Sep 08, 2021
3.225
3.250
3.130
3.135
30,851
-0.09(-2.94%)
Sep 07, 2021
3.310
3.310
3.150
3.230
58,621
-0.04(-1.23%)
Sep 03, 2021
3.265
3.270
3.240
3.270
35,805
+0.01(+0.31%)
Sep 02, 2021
3.250
3.300
3.250
3.260
67,755
-0.03(-0.76%)
Sep 01, 2021
3.220
3.290
3.220
3.285
45,649
+0.08(+2.66%)
Aug 31, 2021
3.225
3.300
3.180
3.200
73,029
-0.04(-1.23%)
Aug 30, 2021
3.300
3.300
3.100
3.240
121,946
+0.03(+0.93%)
Aug 27, 2021
3.125
3.250
3.125
3.210
67,114
+0.03(+0.94%)
Aug 26, 2021
3.250
3.250
3.151
3.180
711,893
-0.16(-4.79%)
Aug 25, 2021
3.370
3.380
3.290
3.340
169,475
+0.01(+0.30%)
Aug 24, 2021
3.400
3.400
3.250
3.330
211,152
+0.13(+4.06%)
Aug 23, 2021
3.120
3.200
3.120
3.200
212,654
+0.13(+4.23%)
Aug 20, 2021
3.100
3.120
3.050
3.070
86,917
-0.03(-0.97%)
Aug 19, 2021
3.150
3.150
3.080
3.100
27,911
-0.06(-1.90%)
Aug 18, 2021
3.080
3.250
3.080
3.160
74,353
+0.01(+0.33%)
Aug 17, 2021
3.200
3.200
3.050
3.150
38,570
-0.06(-1.87%)
Aug 16, 2021
3.280
3.290
3.190
3.210
134,249
-0.08(-2.43%)
Aug 13, 2021
3.330
3.330
3.280
3.290
39,402
-0.11(-3.24%)
Aug 12, 2021
3.470
3.470
3.370
3.400
108,028
-0.07(-2.02%)
Aug 11, 2021
3.500
3.500
3.440
3.470
223,038
+0.01(+0.29%)
Aug 10, 2021
3.500
3.550
3.460
3.460
59,437
+0.00(+0.14%)
Aug 09, 2021
3.390
3.480
3.350
3.455
19,897
+0.06(+1.91%)
Aug 06, 2021
3.400
3.449
3.385
3.390
34,880
-0.02(-0.57%)
Aug 05, 2021
3.480
3.480
3.390
3.410
146,575
-0.04(-1.16%)
Aug 04, 2021
3.450
3.460
3.340
3.450
107,610
+0.13(+3.92%)
Aug 03, 2021
3.400
3.400
3.320
3.320
72,810
-0.01(-0.30%)
Aug 02, 2021
3.480
3.480
3.270
3.330
38,591
+0.01(+0.30%)
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%)
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
.