Skip to main content

Viomi Technology Ltd ADR (NQ: VIOT )

0.6735 -0.0245 (-3.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.9300 0.9490 0.9200 0.9310 65,316 -0.01(-0.78%)
Oct 30, 2023 0.9180 0.9400 0.9180 0.9383 37,617 +0.02(+1.96%)
Oct 27, 2023 0.9151 0.9400 0.9151 0.9203 64,870 -0.03(-3.58%)
Oct 26, 2023 0.9210 0.9588 0.9210 0.9545 40,009 +0.03(+3.64%)
Oct 25, 2023 0.9200 0.9686 0.9200 0.9210 45,954 +0.01(+1.21%)
Oct 24, 2023 0.9330 0.9482 0.9100 0.9100 45,088 -0.02(-2.17%)
Oct 23, 2023 0.9686 0.9688 0.9301 0.9302 33,978 +0.02(+2.15%)
Oct 20, 2023 0.9300 0.9600 0.9099 0.9106 46,417 -0.01(-1.22%)
Oct 19, 2023 0.9100 0.9688 0.9100 0.9218 35,335 -0.01(-1.31%)
Oct 18, 2023 0.9200 0.9388 0.9100 0.9340 76,145 -0.00(-0.10%)
Oct 17, 2023 0.9320 0.9388 0.9201 0.9349 37,253 -0.01(-0.53%)
Oct 16, 2023 0.9300 0.9800 0.9345 0.9399 70,841 -0.00(-0.02%)
Oct 13, 2023 0.9100 0.9990 0.9100 0.9401 77,924 -0.08(-7.83%)
Oct 12, 2023 0.9101 1.020 0.9101 1.020 136,940 +0.09(+9.68%)
Oct 11, 2023 0.9186 0.9800 0.9050 0.9300 78,568 +0.02(+2.68%)
Oct 10, 2023 0.9300 0.9400 0.9056 0.9057 6,144 -0.02(-1.85%)
Oct 09, 2023 0.8900 0.9707 0.8900 0.9228 43,391 +0.03(+2.86%)
Oct 06, 2023 0.8800 0.9300 0.8800 0.8971 37,879 -0.00(-0.32%)
Oct 05, 2023 0.8959 0.9280 0.8900 0.9000 32,858 +0.00(+0.00%)
Oct 04, 2023 0.9001 0.9001 0.8810 0.9000 59,872 -0.00(-0.11%)
Oct 03, 2023 0.9200 0.9250 0.8950 0.9010 35,394 -0.05(-5.16%)
Oct 02, 2023 0.8800 0.9801 0.8800 0.9500 37,889 -0.06(-5.94%)
Sep 29, 2023 0.8610 1.020 0.8610 1.010 150,687 +0.11(+12.22%)
Sep 28, 2023 0.9200 0.9440 0.8568 0.9000 87,366 +0.01(+1.12%)
Sep 27, 2023 0.8700 0.9397 0.8599 0.8900 51,191 -0.00(-0.34%)
Sep 26, 2023 0.8790 0.9300 0.8701 0.8930 47,818 -0.06(-5.99%)
Sep 25, 2023 0.8704 0.9499 0.8600 0.9499 46,669 +0.06(+6.38%)
Sep 22, 2023 0.8601 0.9060 0.8601 0.8929 48,596 +0.01(+1.47%)
Sep 21, 2023 0.8800 0.9099 0.8700 0.8800 42,747 -0.02(-2.15%)
Sep 20, 2023 0.8803 0.9599 0.8700 0.8993 59,932 -0.02(-2.25%)
Sep 19, 2023 0.9097 0.9200 0.8801 0.9200 52,505 +0.04(+4.55%)
Sep 18, 2023 0.8611 0.9699 0.8611 0.8800 54,178 +0.00(+0.00%)
Sep 15, 2023 0.8900 0.9604 0.8799 0.8800 57,389 -0.02(-2.22%)
Sep 14, 2023 0.8800 0.9700 0.8800 0.9000 85,036 -0.01(-0.76%)
Sep 13, 2023 0.9500 0.9800 0.8800 0.9069 104,658 +0.01(+0.65%)
Sep 12, 2023 1.010 1.010 0.9010 0.9010 35,098 -0.13(-12.52%)
Sep 11, 2023 0.9300 1.030 0.8951 1.030 353,310 +0.10(+10.75%)
Sep 08, 2023 0.8560 0.9856 0.8560 0.9300 79,013 +0.03(+3.33%)
Sep 07, 2023 0.8699 0.9340 0.8560 0.9000 53,684 +0.00(+0.41%)
Sep 06, 2023 0.8400 0.8964 0.8301 0.8963 118,855 +0.04(+4.22%)
Sep 05, 2023 0.8500 0.8805 0.8474 0.8600 18,833 +0.01(+1.18%)
Sep 01, 2023 0.8520 0.8800 0.8452 0.8500 55,766 -0.00(-0.12%)
Aug 31, 2023 0.8520 0.8799 0.8500 0.8510 44,789 -0.01(-1.16%)
Aug 30, 2023 0.8540 0.8731 0.8540 0.8610 8,496 +0.00(+0.00%)
Aug 29, 2023 0.8700 0.8899 0.8600 0.8610 18,688 +0.01(+1.29%)
Aug 28, 2023 0.8630 0.8645 0.8500 0.8500 33,334 -0.01(-1.39%)
Aug 25, 2023 0.8601 0.8800 0.8601 0.8620 57,342 +0.01(+0.95%)
Aug 24, 2023 0.9199 0.9300 0.8500 0.8539 149,189 -0.09(-9.11%)
Aug 23, 2023 0.9200 0.9698 0.9011 0.9395 73,768 -0.00(-0.05%)
Aug 22, 2023 0.9513 1.020 0.9110 0.9400 123,668 -0.11(-10.48%)
Aug 21, 2023 0.8917 1.050 0.8917 1.050 93,924 +0.12(+13.39%)
Aug 18, 2023 0.8993 0.9450 0.8949 0.9260 8,397 -0.00(-0.28%)
Aug 17, 2023 0.9490 0.9500 0.8910 0.9286 33,173 +0.04(+4.34%)
Aug 16, 2023 0.9800 0.9800 0.8888 0.8900 21,894 -0.01(-1.11%)
Aug 15, 2023 0.9001 0.9401 0.8800 0.9000 18,538 -0.00(-0.01%)
Aug 14, 2023 0.9036 0.9800 0.8700 0.9001 63,124 -0.00(-0.54%)
Aug 11, 2023 0.9200 0.9280 0.9000 0.9050 25,612 -0.02(-1.63%)
Aug 10, 2023 0.9300 0.9700 0.9200 0.9200 26,411 -0.02(-1.60%)
Aug 09, 2023 0.9399 0.9950 0.9350 0.9350 12,562 +0.01(+0.54%)
Aug 08, 2023 0.9304 0.9304 0.9206 0.9300 7,934 +0.01(+1.02%)
Aug 07, 2023 0.9401 0.9402 0.9200 0.9206 14,735 -0.02(-2.08%)
Aug 04, 2023 0.9400 0.9497 0.9400 0.9402 5,511 -0.01(-1.04%)
Aug 03, 2023 0.9550 0.9882 0.9031 0.9501 42,684 -0.02(-2.05%)
Aug 02, 2023 1.010 1.010 0.9521 0.9700 56,401 -0.05(-4.90%)
Aug 01, 2023 1.020 1.030 1.010 1.020 6,646 -0.02(-1.92%)
Jul 31, 2023 1.040 1.060 1.010 1.040 50,335 +0.05(+5.05%)
Jul 28, 2023 1.000 1.020 0.9800 0.9900 19,188 +0.02(+2.06%)
Jul 27, 2023 0.9700 0.9899 0.9700 0.9700 5,402 -0.02(-1.54%)
Jul 26, 2023 1.020 1.030 0.9684 0.9852 44,777 -0.04(-4.35%)
Jul 25, 2023 1.010 1.040 0.9500 1.030 103,278 +0.02(+1.98%)
Jul 24, 2023 1.030 1.030 0.9901 1.010 59,797 -0.02(-1.94%)
Jul 21, 2023 0.9700 1.050 0.9530 1.030 110,965 +0.08(+8.42%)
Jul 20, 2023 0.8800 0.9500 0.8800 0.9500 15,454 +0.05(+5.56%)
Jul 19, 2023 0.9100 0.9419 0.8800 0.9000 25,382 -0.02(-1.64%)
Jul 18, 2023 0.9296 0.9350 0.9000 0.9150 5,964 +0.01(+1.64%)
Jul 17, 2023 0.9400 0.9400 0.9000 0.9002 18,638 -0.04(-4.44%)
Jul 14, 2023 0.9000 0.9498 0.8910 0.9420 21,588 +0.00(+0.21%)
Jul 13, 2023 0.9400 0.9450 0.8801 0.9400 18,937 +0.02(+2.17%)
Jul 12, 2023 0.9010 0.9460 0.8905 0.9200 17,643 +0.02(+2.11%)
Jul 11, 2023 0.9100 0.9180 0.8900 0.9010 14,569 +0.00(+0.00%)
Jul 10, 2023 0.8900 0.9494 0.8900 0.9010 16,659 -0.02(-2.08%)
Jul 07, 2023 0.8900 0.9497 0.8900 0.9201 5,250 -0.01(-0.54%)
Jul 06, 2023 0.9250 0.9460 0.9000 0.9251 13,032 +0.01(+1.54%)
Jul 05, 2023 0.9900 1.000 0.8910 0.9111 33,106 -0.10(-9.79%)
Jul 03, 2023 0.9000 1.010 0.9000 1.010 38,161 +0.11(+12.22%)
Jun 30, 2023 0.8700 0.9000 0.8528 0.9000 26,192 +0.04(+4.40%)
Jun 29, 2023 0.8800 0.8801 0.8600 0.8621 11,370 -0.02(-2.03%)
Jun 28, 2023 0.8999 0.8999 0.8515 0.8800 14,770 +0.01(+1.14%)
Jun 27, 2023 0.8502 0.9000 0.8502 0.8701 9,130 +0.00(+0.00%)
Jun 26, 2023 0.8500 0.9230 0.8500 0.8701 39,836 -0.04(-4.41%)
Jun 23, 2023 0.9501 0.9632 0.8607 0.9102 209,508 +0.02(+2.28%)
Jun 22, 2023 0.8900 0.8900 0.8500 0.8899 30,860 -0.00(-0.02%)
Jun 21, 2023 0.9291 0.9500 0.8900 0.8901 25,327 -0.02(-2.40%)
Jun 20, 2023 0.9290 0.9581 0.9000 0.9120 82,500 -0.02(-1.86%)
Jun 16, 2023 0.9300 1.000 0.9020 0.9293 45,846 -0.00(-0.09%)
Jun 15, 2023 1.014 1.050 0.9301 0.9301 70,653 +0.03(+3.26%)
May 08, 2023 0.8992 0.9266 0.8992 0.9007 8,888 -0.02(-1.94%)
May 05, 2023 0.9269 0.9269 0.8920 0.9185 14,263 +0.01(+0.93%)
May 04, 2023 0.8903 0.9624 0.8900 0.9100 40,620 +0.02(+2.24%)
May 03, 2023 1.040 1.040 0.8901 0.8901 70,876 -0.13(-12.74%)
May 02, 2023 0.9400 1.030 0.9363 1.020 60,300 +0.07(+7.71%)
May 01, 2023 0.9398 0.9600 0.9300 0.9470 27,147 +0.05(+5.22%)
Apr 28, 2023 0.8801 0.9427 0.8801 0.9000 40,067 +0.02(+2.27%)
Apr 27, 2023 0.9390 0.9390 0.8502 0.8800 22,541 -0.01(-0.99%)
Apr 26, 2023 0.8900 0.9499 0.8823 0.8888 4,439 +0.00(+0.54%)
Apr 25, 2023 0.8800 0.9000 0.8800 0.8840 16,259 -0.02(-1.78%)
Apr 24, 2023 1.000 1.000 0.9000 0.9000 43,467 -0.11(-10.89%)
Apr 21, 2023 0.8600 1.020 0.8600 1.010 216,896 +0.13(+14.51%)
Apr 20, 2023 0.9200 0.9201 0.8801 0.8820 19,225 -0.01(-0.90%)
Apr 19, 2023 0.8700 0.9497 0.8501 0.8900 24,569 -0.04(-3.78%)
Apr 18, 2023 0.9200 0.9490 0.9200 0.9250 15,307 +0.00(+0.47%)
Apr 17, 2023 0.9131 0.9490 0.9131 0.9207 7,199 +0.01(+0.83%)
Apr 14, 2023 0.8905 0.9499 0.8901 0.9131 51,238 -0.00(-0.21%)
Apr 13, 2023 0.9110 0.9496 0.9110 0.9150 9,684 +0.01(+1.61%)
Apr 12, 2023 0.9200 0.9200 0.9003 0.9005 20,823 -0.02(-2.12%)
Apr 11, 2023 0.9300 0.9500 0.9200 0.9200 17,943 -0.01(-1.08%)
Apr 10, 2023 0.9400 0.9500 0.9300 0.9300 41,014 -0.01(-0.75%)
Apr 06, 2023 0.9200 0.9490 0.9200 0.9370 8,397 +0.02(+1.85%)
Apr 05, 2023 0.9500 0.9500 0.9200 0.9200 28,230 -0.05(-5.14%)
Apr 04, 2023 0.9800 1.020 0.9600 0.9699 18,804 -0.04(-3.97%)
Apr 03, 2023 0.9900 1.030 0.9900 1.010 20,191 -0.02(-1.94%)
Mar 31, 2023 1.000 1.039 0.9969 1.030 58,397 +0.08(+8.39%)
Mar 30, 2023 0.9600 0.9701 0.9502 0.9503 51,918 -0.01(-1.01%)
Mar 29, 2023 0.9434 1.000 0.9434 0.9600 44,098 +0.02(+2.03%)
Mar 28, 2023 0.9500 0.9650 0.9402 0.9409 27,349 -0.02(-2.00%)
Mar 27, 2023 0.9801 1.000 0.9500 0.9601 29,381 +0.00(+0.00%)
Mar 24, 2023 1.020 1.030 0.9514 0.9601 33,575 -0.03(-3.51%)
Mar 23, 2023 1.008 1.010 0.9901 0.9950 26,298 +0.04(+4.41%)
Mar 22, 2023 1.030 1.052 0.9500 0.9530 70,498 -0.11(-9.98%)
Mar 21, 2023 1.020 1.099 1.020 1.059 7,175 +0.04(+3.78%)
Mar 20, 2023 1.030 1.080 1.010 1.020 24,371 -0.02(-1.92%)
Mar 17, 2023 1.072 1.072 1.014 1.040 35,149 -0.01(-1.40%)
Mar 16, 2023 1.020 1.160 1.000 1.055 66,818 +0.01(+1.42%)
Mar 15, 2023 0.9900 1.050 0.9900 1.040 21,655 -0.02(-1.89%)
Mar 14, 2023 1.040 1.069 1.020 1.060 24,349 +0.02(+1.92%)
Mar 13, 2023 1.060 1.065 1.040 1.040 19,095 +0.00(+0.00%)
Mar 10, 2023 1.041 1.079 1.040 1.040 23,740 -0.01(-0.95%)
Mar 09, 2023 1.066 1.080 1.040 1.050 23,499 -0.01(-0.94%)
Mar 08, 2023 1.050 1.115 1.050 1.060 29,986 -0.01(-0.93%)
Mar 07, 2023 1.070 1.101 1.070 1.070 27,166 -0.02(-1.83%)
Mar 06, 2023 1.088 1.138 1.088 1.090 5,737 -0.06(-5.22%)
Mar 03, 2023 1.070 1.160 1.070 1.150 14,232 +0.08(+7.48%)
Mar 02, 2023 1.010 1.160 1.010 1.070 47,308 +0.03(+2.88%)
Mar 01, 2023 1.040 1.120 1.010 1.040 83,987 +0.01(+0.97%)
Feb 28, 2023 1.030 1.070 1.020 1.030 49,453 -0.01(-0.96%)
Feb 27, 2023 1.110 1.160 1.040 1.040 63,228 -0.08(-7.14%)
Feb 24, 2023 1.150 1.160 1.110 1.120 20,373 -0.01(-0.88%)
Feb 23, 2023 1.160 1.180 1.116 1.130 50,088 -0.04(-3.42%)
Feb 22, 2023 1.170 1.200 1.160 1.170 5,949 +0.00(+0.00%)
Feb 21, 2023 1.220 1.220 1.090 1.170 31,830 -0.05(-4.10%)
Feb 17, 2023 1.280 1.280 1.190 1.220 25,888 -0.04(-3.17%)
Feb 16, 2023 1.250 1.298 1.250 1.260 10,079 -0.01(-0.79%)
Feb 15, 2023 1.210 1.350 1.200 1.270 63,159 +0.04(+3.25%)
Feb 14, 2023 1.170 1.230 1.170 1.230 55,839 +0.02(+1.65%)
Feb 13, 2023 1.250 1.270 1.210 1.210 49,937 -0.05(-3.97%)
Feb 10, 2023 1.390 1.390 1.248 1.260 129,371 -0.11(-8.03%)
Feb 09, 2023 1.450 1.460 1.370 1.370 195,691 -0.08(-5.84%)
Feb 08, 2023 1.450 1.480 1.450 1.455 30,399 +0.01(+0.34%)
Feb 07, 2023 1.460 1.469 1.450 1.450 26,608 -0.03(-2.03%)
Feb 06, 2023 1.480 1.480 1.430 1.480 12,819 -0.02(-1.33%)
Feb 03, 2023 1.520 1.530 1.420 1.500 43,308 -0.06(-3.85%)
Feb 02, 2023 1.590 1.600 1.530 1.560 44,161 +0.00(+0.00%)
Feb 01, 2023 1.510 1.570 1.480 1.560 116,065 +0.10(+6.85%)
Jan 31, 2023 1.480 1.520 1.452 1.460 46,167 +0.03(+2.10%)
Jan 30, 2023 1.510 1.540 1.430 1.430 38,544 -0.08(-5.30%)
Jan 27, 2023 1.480 1.550 1.470 1.510 47,812 +0.04(+2.72%)
Jan 26, 2023 1.450 1.500 1.420 1.470 69,832 +0.02(+1.38%)
Jan 25, 2023 1.480 1.495 1.432 1.450 11,506 -0.04(-2.68%)
Jan 24, 2023 1.500 1.520 1.470 1.490 46,916 -0.03(-1.97%)
Jan 23, 2023 1.350 1.600 1.340 1.520 247,680 +0.17(+12.59%)
Jan 20, 2023 1.320 1.350 1.280 1.350 58,209 +0.09(+7.14%)
Jan 19, 2023 1.350 1.350 1.260 1.260 64,916 -0.09(-6.67%)
Jan 18, 2023 1.380 1.390 1.350 1.350 11,303 -0.01(-0.74%)
Jan 17, 2023 1.440 1.440 1.321 1.360 25,017 -0.04(-2.86%)
Jan 13, 2023 1.300 1.420 1.290 1.400 122,854 +0.11(+8.53%)
Jan 12, 2023 1.290 1.310 1.282 1.290 20,525 -0.05(-3.73%)
Jan 11, 2023 1.420 1.420 1.260 1.340 130,760 -0.08(-5.63%)
Jan 10, 2023 1.420 1.420 1.348 1.420 69,805 +0.02(+1.43%)
Jan 09, 2023 1.360 1.460 1.350 1.400 238,502 +0.04(+2.94%)
Jan 06, 2023 1.350 1.400 1.300 1.360 124,173 +0.06(+4.62%)
Jan 05, 2023 1.150 1.300 1.140 1.300 165,478 +0.15(+13.04%)
Jan 04, 2023 1.070 1.150 1.070 1.150 113,051 +0.07(+6.48%)
Jan 03, 2023 1.090 1.160 1.070 1.080 33,350 +0.01(+0.93%)
Dec 30, 2022 1.080 1.120 1.050 1.070 50,422 -0.02(-1.83%)
Dec 29, 2022 1.050 1.090 0.9700 1.090 38,371 +0.12(+12.65%)
Dec 28, 2022 1.030 1.050 0.9605 0.9676 90,790 -0.04(-4.20%)
Dec 27, 2022 0.9500 1.050 0.9500 1.010 84,248 +0.03(+3.06%)
Dec 23, 2022 0.9800 1.020 0.9800 0.9800 65,338 -0.03(-2.97%)
Dec 22, 2022 1.110 1.110 1.010 1.010 39,533 -0.07(-6.48%)
Dec 21, 2022 1.060 1.120 1.060 1.080 38,229 -0.03(-2.70%)
Dec 20, 2022 1.150 1.150 1.110 1.110 34,261 -0.02(-1.77%)
Dec 19, 2022 1.100 1.170 1.080 1.130 43,599 -0.04(-3.42%)
Dec 16, 2022 1.140 1.170 1.060 1.170 134,521 +0.04(+3.54%)
Dec 15, 2022 1.170 1.180 1.109 1.130 16,551 +0.00(+0.27%)
Dec 14, 2022 1.130 1.130 1.100 1.127 22,831 +0.01(+0.62%)
Dec 13, 2022 1.150 1.190 1.100 1.120 113,535 +0.01(+0.45%)
Dec 12, 2022 1.170 1.266 1.080 1.115 165,433 -0.08(-7.08%)
Dec 09, 2022 1.130 1.260 1.100 1.200 231,843 +0.12(+11.10%)
Dec 08, 2022 1.030 1.140 1.030 1.080 84,170 +0.02(+1.93%)
Dec 07, 2022 1.100 1.110 0.9800 1.060 138,264 -0.04(-3.67%)
Dec 06, 2022 1.140 1.150 0.9800 1.100 104,851 +0.00(+0.01%)
Dec 05, 2022 1.020 1.100 0.9600 1.100 275,290 +0.08(+7.83%)
Dec 02, 2022 0.9300 1.060 0.9300 1.020 134,361 +0.08(+8.50%)
Dec 01, 2022 0.9500 0.9800 0.9375 0.9401 67,661 +0.03(+3.07%)
Nov 30, 2022 0.8400 0.9500 0.8400 0.9121 82,939 +0.08(+9.94%)
Nov 29, 2022 0.8400 0.8601 0.8250 0.8296 85,427 +0.03(+3.70%)
Nov 28, 2022 0.8000 0.8360 0.7300 0.8000 45,886 +0.00(+0.00%)
Nov 25, 2022 0.8200 0.8400 0.7700 0.8000 12,698 -0.02(-2.72%)
Nov 23, 2022 0.8900 0.8900 0.7826 0.8224 107,302 -0.06(-6.55%)
Nov 22, 2022 0.8900 0.9020 0.8300 0.8800 68,440 -0.01(-1.09%)
Nov 21, 2022 0.9000 0.9050 0.8601 0.8897 20,479 -0.02(-2.23%)
Nov 18, 2022 0.9200 0.9500 0.9000 0.9100 48,109 +0.01(+1.66%)
Nov 17, 2022 0.8611 0.9300 0.8300 0.8951 47,064 +0.03(+2.89%)
Nov 16, 2022 1.050 1.070 0.8700 0.8700 72,298 -0.17(-16.35%)
Nov 15, 2022 0.9600 1.080 0.9650 1.040 259,008 +0.09(+9.99%)
Nov 14, 2022 0.9600 0.9700 0.9188 0.9455 40,136 +0.03(+2.76%)
Nov 11, 2022 0.9400 0.9400 0.9135 0.9201 38,606 +0.02(+2.23%)
Nov 10, 2022 0.8700 0.9089 0.8691 0.9000 93,981 +0.05(+5.87%)
Nov 09, 2022 0.8500 0.8600 0.8300 0.8501 12,023 +0.02(+1.80%)
Nov 08, 2022 0.8100 0.8400 0.8100 0.8351 43,489 +0.02(+2.45%)
Nov 07, 2022 0.8787 0.8787 0.8000 0.8151 12,276 -0.04(-5.22%)
Nov 04, 2022 0.8600 0.8600 0.8420 0.8600 19,308 +0.02(+2.38%)
Nov 03, 2022 0.8000 0.8400 0.8000 0.8400 19,878 +0.01(+1.20%)
Nov 02, 2022 0.8600 0.8800 0.7600 0.8300 73,114 +0.01(+0.97%)
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.