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:
)
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 (%)
Sep 30, 2020
2.650
2.770
2.650
2.750
69,961
+0.11(+4.17%)
Sep 29, 2020
2.680
2.680
2.620
2.640
66,793
-0.03(-1.31%)
Sep 28, 2020
2.630
2.680
2.610
2.675
64,421
+0.13(+5.11%)
Sep 25, 2020
2.560
2.600
2.520
2.545
124,600
-0.06(-2.12%)
Sep 24, 2020
2.610
2.620
2.550
2.600
66,184
-0.05(-1.89%)
Sep 23, 2020
2.690
2.730
2.650
2.650
30,182
-0.01(-0.25%)
Sep 22, 2020
2.790
2.790
2.600
2.657
120,532
-0.03(-1.15%)
Sep 21, 2020
2.780
2.810
2.610
2.688
212,661
-0.16(-5.70%)
Sep 18, 2020
2.845
2.870
2.800
2.850
32,800
+0.08(+3.07%)
Sep 17, 2020
2.745
2.810
2.720
2.765
322,606
-0.17(-5.79%)
Sep 16, 2020
2.984
3.020
2.930
2.935
176,549
+0.02(+0.51%)
Sep 15, 2020
2.915
2.940
2.910
2.920
136,313
-0.09(-2.99%)
Sep 14, 2020
3.085
3.170
2.950
3.010
272,268
+0.04(+1.35%)
Sep 11, 2020
3.020
3.020
2.960
2.970
334,800
+0.07(+2.41%)
Sep 10, 2020
2.935
3.020
2.900
2.900
102,786
-0.05(-1.69%)
Sep 09, 2020
2.987
2.987
2.880
2.950
219,001
+0.06(+2.08%)
Sep 08, 2020
2.940
2.940
2.870
2.890
487,549
-0.33(-10.25%)
Sep 04, 2020
3.040
3.220
3.040
3.220
583,400
+0.25(+8.24%)
Sep 03, 2020
3.125
3.130
2.900
2.975
851,190
-0.31(-9.57%)
Sep 02, 2020
3.382
3.400
3.250
3.290
665,152
-0.16(-4.64%)
Sep 01, 2020
3.438
3.450
3.300
3.450
1,047,919
+0.30(+9.52%)
Aug 31, 2020
3.190
3.190
3.070
3.150
818,764
+0.17(+5.53%)
Aug 28, 2020
3.030
3.030
2.950
2.985
2,848,200
+0.15(+5.48%)
Aug 27, 2020
3.060
3.060
2.770
2.830
1,553,790
+0.22(+8.43%)
Aug 26, 2020
2.550
2.930
2.550
2.610
2,393,502
+0.23(+9.66%)
Aug 25, 2020
2.395
2.400
2.340
2.380
203,114
-0.00(-0.21%)
Aug 24, 2020
2.434
2.440
2.370
2.385
973,520
+0.04(+1.71%)
Aug 21, 2020
2.330
2.360
2.320
2.345
252,600
-0.02(-1.05%)
Aug 20, 2020
2.350
2.370
2.330
2.370
148,353
+0.06(+2.60%)
Aug 19, 2020
2.300
2.340
2.245
2.310
2,193,541
+0.08(+3.59%)
Aug 18, 2020
2.210
2.240
2.195
2.230
2,188,485
+0.11(+5.31%)
Aug 17, 2020
2.120
2.120
2.060
2.118
1,871,277
+0.03(+1.19%)
Aug 14, 2020
2.020
2.120
2.020
2.092
817,300
+0.12(+6.22%)
Aug 13, 2020
1.960
2.020
1.960
1.970
807,546
+0.00(+0.25%)
Aug 12, 2020
1.955
1.970
1.920
1.965
795,971
+0.04(+1.81%)
Aug 11, 2020
1.970
1.970
1.920
1.930
888,957
-0.04(-1.78%)
Aug 10, 2020
1.980
1.980
1.960
1.965
772,500
-0.01(-0.76%)
Aug 07, 2020
1.990
2.020
1.960
1.980
402,900
-0.07(-3.42%)
Aug 06, 2020
2.100
2.100
2.040
2.050
2,061,072
+0.05(+2.51%)
Aug 05, 2020
2.050
2.050
2.000
2.000
40,032
-0.02(-0.99%)
Aug 04, 2020
2.030
2.030
1.990
2.020
27,325
+0.03(+1.76%)
Aug 03, 2020
1.910
1.990
1.910
1.985
131,118
+0.09(+4.47%)
Jul 31, 2020
1.860
1.950
1.860
1.900
25,200
-0.01(-0.26%)
Jul 30, 2020
1.880
1.920
1.880
1.905
20,383
-0.03(-1.80%)
Jul 29, 2020
1.880
1.950
1.880
1.940
35,063
+0.02(+1.04%)
Jul 28, 2020
1.930
1.930
1.920
1.920
25,569
+0.00(+0.17%)
Jul 27, 2020
1.950
1.950
1.900
1.917
42,215
-0.05(-2.70%)
Jul 24, 2020
2.050
2.050
1.950
1.970
51,400
-0.07(-3.43%)
Jul 23, 2020
2.040
2.060
2.020
2.040
109,827
+0.01(+0.49%)
Jul 22, 2020
2.090
2.090
2.030
2.030
348,225
-0.11(-5.14%)
Jul 21, 2020
2.237
2.250
2.120
2.140
491,732
+0.03(+1.42%)
Jul 20, 2020
2.105
2.110
2.060
2.110
282,492
+0.09(+4.71%)
Jul 17, 2020
2.030
2.040
2.010
2.015
33,900
+0.04(+1.77%)
Jul 16, 2020
1.840
2.000
1.840
1.980
122,256
-0.09(-4.35%)
Jul 15, 2020
2.110
2.170
2.070
2.070
889,076
-0.08(-3.72%)
Jul 14, 2020
2.210
2.210
2.120
2.150
46,933
-0.05(-2.27%)
Jul 13, 2020
2.250
2.260
2.090
2.200
5,803,505
-0.01(-0.45%)
Jul 10, 2020
2.170
2.210
2.170
2.210
5,760,300
+0.02(+0.91%)
Jul 09, 2020
2.200
2.250
2.160
2.190
150,674
+0.08(+3.79%)
Jul 08, 2020
2.060
2.110
2.060
2.110
215,180
+0.20(+10.47%)
Jul 07, 2020
1.940
1.940
1.900
1.910
229,394
-0.03(-1.72%)
Jul 06, 2020
1.845
1.950
1.810
1.944
144,781
+0.19(+11.06%)
Jul 02, 2020
1.720
1.760
1.640
1.750
36,200
+0.09(+5.74%)
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
.