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 30, 2021
3.150
3.150
3.150
3.150
1,400
+0.00(+0.00%)
Apr 29, 2021
3.150
3.150
3.120
3.150
1,359
-0.01(-0.32%)
Apr 28, 2021
3.250
3.250
3.050
3.160
12,954
-0.14(-4.24%)
Apr 27, 2021
3.300
3.300
3.300
3.300
2,800
-0.01(-0.30%)
Apr 26, 2021
3.480
3.480
3.200
3.310
3,864
-0.18(-5.16%)
Apr 23, 2021
3.300
3.550
3.300
3.490
11,100
+0.19(+5.76%)
Apr 22, 2021
3.320
3.320
3.300
3.300
1,027
+0.00(+0.00%)
Apr 21, 2021
3.300
3.300
3.300
3.300
8,225
+0.05(+1.54%)
Apr 20, 2021
3.500
3.500
3.250
3.250
1,773
-0.15(-4.41%)
Apr 19, 2021
3.300
3.500
3.300
3.400
11,411
+0.15(+4.62%)
Apr 16, 2021
3.280
3.300
3.150
3.250
7,000
+0.05(+1.56%)
Apr 15, 2021
3.100
3.390
3.100
3.200
6,685
+0.00(+0.00%)
Apr 14, 2021
3.450
3.450
3.050
3.200
9,084
-0.24(-6.98%)
Apr 13, 2021
3.180
3.500
3.180
3.440
5,088
+0.14(+4.24%)
Apr 12, 2021
3.250
3.300
3.200
3.300
6,996
+0.20(+6.45%)
Apr 09, 2021
3.250
3.250
3.100
3.100
9,800
-0.20(-6.06%)
Apr 08, 2021
3.470
3.500
3.160
3.300
65,054
-0.45(-12.00%)
Apr 07, 2021
3.300
3.750
3.180
3.750
115,398
+0.55(+17.19%)
Apr 06, 2021
3.200
3.500
3.200
3.200
8,943
-0.29(-8.31%)
Apr 05, 2021
3.500
3.500
3.250
3.490
9,400
+0.18(+5.44%)
Apr 01, 2021
3.400
3.600
3.200
3.310
46,700
-0.08(-2.36%)
Mar 31, 2021
3.250
3.500
3.250
3.390
12,051
+0.29(+9.35%)
Mar 30, 2021
3.100
3.400
3.100
3.100
15,075
-0.20(-6.06%)
Mar 29, 2021
3.050
3.350
3.020
3.300
18,812
+0.10(+3.12%)
Mar 26, 2021
3.250
3.400
3.200
3.200
20,600
+0.25(+8.47%)
Mar 25, 2021
3.170
3.170
2.890
2.950
9,978
-0.23(-7.23%)
Mar 24, 2021
3.300
3.300
3.180
3.180
1,300
-0.22(-6.47%)
Mar 23, 2021
3.250
3.400
3.200
3.400
1,170,299
+0.09(+2.72%)
Mar 22, 2021
3.320
3.350
3.240
3.310
198,780
+0.06(+1.85%)
Mar 19, 2021
3.300
3.310
3.180
3.250
54,800
+0.03(+0.93%)
Mar 18, 2021
3.260
3.300
3.180
3.220
35,444
+0.04(+1.26%)
Mar 17, 2021
3.340
3.400
3.180
3.180
15,132
-0.05(-1.55%)
Mar 16, 2021
3.300
3.500
3.200
3.230
36,988
+0.25(+8.39%)
Mar 15, 2021
2.750
2.750
2.980
59,800
+0.23(+8.36%)
Mar 10, 2021
2.750
2.750
2.750
0
-0.17(-5.82%)
Mar 09, 2021
2.880
2.980
2.760
2.920
352,846
+0.13(+4.66%)
Mar 08, 2021
2.880
2.881
2.780
2.790
15,622,619
-0.28(-9.12%)
Mar 05, 2021
3.068
3.140
3.000
3.070
562,500
-0.09(-2.85%)
Mar 04, 2021
3.250
3.315
3.000
3.160
1,114,988
-0.09(-2.77%)
Mar 03, 2021
3.170
3.380
3.100
3.250
36,138
-0.08(-2.40%)
Mar 02, 2021
3.370
3.425
3.290
3.330
93,310
-0.04(-1.19%)
Mar 01, 2021
3.290
3.420
3.290
3.370
61,000
+0.02(+0.60%)
Feb 26, 2021
3.120
3.350
3.100
3.350
208,100
+0.01(+0.30%)
Feb 25, 2021
3.500
3.550
3.300
3.340
147,422
-0.17(-4.84%)
Feb 24, 2021
3.545
3.640
3.450
3.510
151,424
-0.11(-3.13%)
Feb 23, 2021
3.570
3.660
3.460
3.623
44,944
-0.10(-2.72%)
Feb 22, 2021
3.695
3.850
3.660
3.725
46,694
-0.23(-5.70%)
Feb 19, 2021
3.770
3.990
3.770
3.950
90,400
+0.29(+7.78%)
Feb 18, 2021
3.650
3.750
3.590
3.665
28,863
-0.12(-3.29%)
Feb 17, 2021
3.730
3.820
3.720
3.789
24,506
-0.00(-0.01%)
Feb 16, 2021
3.750
3.860
3.735
3.790
71,360
+0.10(+2.71%)
Feb 12, 2021
3.730
3.730
3.551
3.690
48,900
+0.04(+1.10%)
Feb 11, 2021
3.570
3.660
3.550
3.650
105,069
+0.14(+3.86%)
Feb 10, 2021
3.540
3.570
3.500
3.514
341,938
-0.02(-0.44%)
Feb 09, 2021
3.502
3.580
3.470
3.530
152,539
+0.05(+1.58%)
Feb 08, 2021
3.510
3.530
3.440
3.475
125,552
-0.03(-1.00%)
Feb 05, 2021
3.500
3.570
3.460
3.510
165,700
-0.05(-1.27%)
Feb 04, 2021
3.607
3.610
3.451
3.555
307,119
-0.17(-4.44%)
Feb 03, 2021
3.750
3.800
3.700
3.720
98,511
-0.13(-3.38%)
Feb 02, 2021
3.840
3.960
3.800
3.850
96,776
-0.00(-0.13%)
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
.