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, 2019
1.590
1.590
1.530
1.550
261,642
+0.01(+0.81%)
Apr 29, 2019
1.560
1.560
1.530
1.538
182,713
-0.00(-0.16%)
Apr 26, 2019
1.540
1.550
1.530
1.540
174,400
+0.00(+0.00%)
Apr 25, 2019
1.530
1.540
1.520
1.540
2,260,735
-0.03(-1.79%)
Apr 24, 2019
1.570
1.590
1.567
1.568
1,512,670
+0.02(+1.16%)
Apr 23, 2019
1.560
1.560
1.540
1.550
1,033,889
+0.05(+3.33%)
Apr 22, 2019
1.520
1.530
1.500
1.500
80,220
-0.04(-2.60%)
Apr 18, 2019
1.510
1.540
1.500
1.540
286,800
+0.02(+1.32%)
Apr 17, 2019
1.520
1.520
1.510
1.520
335,029
+0.02(+1.33%)
Apr 16, 2019
1.500
1.500
1.485
1.500
261,656
+0.02(+1.35%)
Apr 15, 2019
1.490
1.500
1.480
1.480
276,486
-0.01(-0.34%)
Apr 12, 2019
1.480
1.490
1.480
1.485
15,500
+0.02(+1.02%)
Apr 11, 2019
1.480
1.480
1.460
1.470
306,525
-0.04(-2.65%)
Apr 10, 2019
1.502
1.510
1.500
1.510
257,739
+0.01(+0.67%)
Apr 09, 2019
1.500
1.500
1.490
1.500
185,737
-0.01(-0.66%)
Apr 08, 2019
1.520
1.520
1.500
1.510
2,228,116
-0.02(-1.31%)
Apr 05, 2019
1.500
1.530
1.500
1.530
21,300
+0.02(+1.32%)
Apr 04, 2019
1.500
1.520
1.500
1.510
3,007,574
+0.01(+0.67%)
Apr 03, 2019
1.530
1.530
1.490
1.500
2,702,237
+0.06(+4.17%)
Apr 02, 2019
1.430
1.450
1.430
1.440
16,412
-0.02(-1.37%)
Apr 01, 2019
1.448
1.460
1.440
1.460
29,656
+0.01(+0.69%)
Mar 29, 2019
1.435
1.450
1.430
1.450
2,480,800
+0.01(+0.69%)
Mar 28, 2019
1.430
1.440
1.420
1.440
64,543
-0.01(-0.69%)
Mar 27, 2019
1.430
1.450
1.430
1.450
2,244,959
+0.04(+2.84%)
Mar 26, 2019
1.410
1.440
1.400
1.410
24,520
+0.01(+0.75%)
Mar 25, 2019
1.420
1.420
1.380
1.399
67,531
-0.03(-2.13%)
Mar 22, 2019
1.450
1.450
1.420
1.430
37,000
-0.02(-1.38%)
Mar 21, 2019
1.470
1.470
1.430
1.450
75,527
-0.05(-3.33%)
Mar 20, 2019
1.515
1.520
1.480
1.500
161,317
-0.07(-4.46%)
Mar 19, 2019
1.550
1.600
1.550
1.570
116,221
+0.05(+3.29%)
Mar 18, 2019
1.500
1.520
1.500
1.520
284,615
+0.05(+3.40%)
Mar 15, 2019
1.480
1.500
1.460
1.470
1,064,300
+0.00(+0.00%)
Mar 14, 2019
1.490
1.490
1.460
1.470
604,638
-0.04(-2.65%)
Mar 13, 2019
1.530
1.530
1.510
1.510
741,990
-0.02(-1.31%)
Mar 12, 2019
1.560
1.560
1.530
1.530
695,135
+0.01(+0.82%)
Mar 11, 2019
1.540
1.540
1.500
1.518
5,964,112
+0.02(+1.03%)
Mar 08, 2019
1.510
1.510
1.470
1.502
3,711,700
-0.02(-1.18%)
Mar 07, 2019
1.550
1.560
1.520
1.520
36,240
-0.06(-3.80%)
Mar 06, 2019
1.580
1.600
1.570
1.580
3,904,362
-0.01(-0.94%)
Mar 05, 2019
1.590
1.600
1.580
1.595
6,989,440
+0.09(+6.33%)
Mar 04, 2019
1.510
1.530
1.500
1.500
4,296,064
-0.02(-1.32%)
Mar 01, 2019
1.520
1.520
1.510
1.520
33,400
-0.02(-1.23%)
Feb 28, 2019
1.540
1.540
1.520
1.539
1,141,351
-0.02(-1.35%)
Feb 27, 2019
1.570
1.570
1.520
1.560
773,356
-0.02(-1.27%)
Feb 26, 2019
1.580
1.580
1.560
1.580
609,427
+0.00(+0.00%)
Feb 25, 2019
1.580
1.590
1.560
1.580
594,542
+0.05(+3.27%)
Feb 22, 2019
1.530
1.530
1.510
1.530
5,106,400
+0.08(+5.52%)
Feb 21, 2019
1.450
1.450
1.430
1.450
28,065
+0.06(+4.32%)
Feb 20, 2019
1.400
1.420
1.380
1.390
145,910
-0.01(-0.71%)
Feb 19, 2019
1.410
1.440
1.390
1.400
180,487
-0.05(-3.45%)
Feb 15, 2019
1.425
1.470
1.425
1.450
47,500
-0.02(-1.36%)
Feb 14, 2019
1.490
1.490
1.450
1.470
44,045
+0.01(+0.68%)
Feb 13, 2019
1.470
1.480
1.440
1.460
1,838,563
+0.09(+6.57%)
Feb 12, 2019
1.378
1.380
1.355
1.370
524,253
+0.02(+1.48%)
Feb 11, 2019
1.340
1.390
1.340
1.350
393,676
+0.04(+3.05%)
Feb 08, 2019
1.310
1.310
1.300
1.310
228,200
-0.02(-1.50%)
Feb 07, 2019
1.350
1.350
1.300
1.330
17,809
-0.02(-1.34%)
Feb 06, 2019
1.370
1.370
1.340
1.348
77,196
-0.01(-0.88%)
Feb 05, 2019
1.345
1.390
1.345
1.360
176,168
+0.02(+1.49%)
Feb 04, 2019
1.325
1.340
1.325
1.340
224,736
-0.01(-0.74%)
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
.