Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
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 (%)
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%)
May 02, 2022
1.520
1.520
1.480
1.480
26,858
-0.04(-2.63%)
Apr 29, 2022
1.480
1.540
1.480
1.520
18,678
+0.06(+4.11%)
Apr 28, 2022
1.455
1.460
1.450
1.460
9,147
+0.03(+2.46%)
Apr 27, 2022
1.440
1.460
1.415
1.425
6,748
+0.06(+4.78%)
Apr 26, 2022
1.400
1.430
1.360
1.360
45,871
-0.06(-4.23%)
Apr 25, 2022
1.430
1.430
1.400
1.420
33,290
-0.04(-2.74%)
Apr 22, 2022
1.450
1.480
1.450
1.460
11,652
+0.01(+0.69%)
Apr 21, 2022
1.510
1.510
1.420
1.450
32,686
-0.06(-3.97%)
Apr 20, 2022
1.510
1.530
1.510
1.510
3,105
-0.03(-2.27%)
Apr 19, 2022
1.470
1.545
1.470
1.545
12,093
-0.01(-0.64%)
Apr 18, 2022
1.510
1.580
1.510
1.555
43,957
-0.02(-0.96%)
Apr 14, 2022
1.560
1.610
1.560
1.570
4,870
-0.02(-1.26%)
Apr 13, 2022
1.510
1.595
1.510
1.590
8,902
+0.01(+0.63%)
Apr 12, 2022
1.600
1.600
1.570
1.580
21,560
-0.04(-2.47%)
Apr 11, 2022
1.650
1.650
1.590
1.620
37,821
-0.07(-4.14%)
Apr 08, 2022
1.700
1.715
1.690
1.690
33,114
-0.05(-2.59%)
Apr 07, 2022
1.700
1.735
1.700
1.735
15,380
+0.01(+0.29%)
Apr 06, 2022
1.750
1.780
1.720
1.730
51,979
-0.12(-6.49%)
Apr 05, 2022
1.800
1.850
1.800
1.850
2,712
+0.05(+2.78%)
Apr 04, 2022
1.880
1.880
1.800
1.800
12,868
-0.05(-2.70%)
Apr 01, 2022
1.750
1.850
1.750
1.850
18,431
+0.08(+4.64%)
Mar 31, 2022
1.810
1.810
1.768
1.768
5,508
-0.04(-2.32%)
Mar 30, 2022
1.760
1.860
1.760
1.810
25,850
-0.04(-2.16%)
Mar 29, 2022
1.780
1.860
1.780
1.850
5,211
-0.01(-0.54%)
Mar 28, 2022
1.800
1.870
1.800
1.860
37,691
-0.01(-0.53%)
Mar 25, 2022
1.790
1.870
1.790
1.870
4,550
+0.03(+1.36%)
Mar 24, 2022
1.790
1.880
1.790
1.845
27,347
-0.03(-1.86%)
Mar 23, 2022
1.870
1.910
1.870
1.880
106,652
+0.01(+0.80%)
Mar 22, 2022
1.790
1.880
1.780
1.865
37,122
+0.11(+6.57%)
Mar 21, 2022
1.790
1.790
1.690
1.750
4,249
-0.04(-2.23%)
Mar 18, 2022
1.770
1.830
1.690
1.790
103,833
+0.03(+1.70%)
Mar 17, 2022
1.900
1.900
1.730
1.760
18,740
-0.10(-5.38%)
Mar 16, 2022
1.750
1.880
1.700
1.860
65,325
+0.33(+21.57%)
Mar 15, 2022
1.500
1.530
1.470
1.530
44,692
-0.02(-1.61%)
Mar 14, 2022
1.600
1.650
1.540
1.555
102,496
-0.13(-7.45%)
Mar 11, 2022
1.735
1.770
1.680
1.680
29,610
-0.01(-0.59%)
Mar 10, 2022
1.660
1.725
1.660
1.690
47,528
-0.06(-3.43%)
Mar 09, 2022
1.670
1.750
1.670
1.750
15,225
+0.09(+5.42%)
Mar 08, 2022
1.680
1.710
1.650
1.660
101,136
-0.05(-2.92%)
Mar 07, 2022
1.796
1.796
1.710
1.710
93,779
-0.03(-1.72%)
Mar 04, 2022
1.830
1.830
1.740
1.740
26,672
-0.11(-5.95%)
Mar 03, 2022
1.890
1.940
1.850
1.850
10,636
-0.07(-3.77%)
Mar 02, 2022
1.960
1.960
1.870
1.923
19,903
+0.03(+1.72%)
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
.