Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viomi Technology Ltd ADR (NQ: VIOT )

0.8600 -0.0299 (-3.36%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 20, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.980 8.140 7.940 8.040 195,600 -0.02(-0.25%)
Dec 30, 2019 8.090 8.210 8.030 8.060 88,497 -0.03(-0.37%)
Dec 27, 2019 8.210 8.355 8.070 8.090 104,100 -0.05(-0.61%)
Dec 26, 2019 7.950 8.190 7.910 8.140 128,629 +0.19(+2.39%)
Dec 24, 2019 7.960 7.960 7.850 7.950 57,200 -0.04(-0.50%)
Dec 23, 2019 7.830 8.070 7.830 7.990 169,507 +0.18(+2.30%)
Dec 20, 2019 7.970 8.060 7.810 7.810 191,500 -0.16(-2.01%)
Dec 19, 2019 8.000 8.110 7.920 7.970 247,722 -0.03(-0.38%)
Dec 18, 2019 8.000 8.100 7.810 8.000 145,460 +0.00(+0.00%)
Dec 17, 2019 8.140 8.230 7.900 8.000 373,044 -0.16(-1.96%)
Dec 16, 2019 8.090 8.430 7.730 8.160 731,808 +0.16(+2.00%)
Dec 13, 2019 8.460 8.470 8.000 8.000 346,300 -0.59(-6.87%)
Dec 12, 2019 8.700 8.750 8.485 8.590 104,403 -0.10(-1.15%)
Dec 11, 2019 8.700 8.840 8.660 8.690 85,458 -0.01(-0.11%)
Dec 10, 2019 8.620 8.867 8.530 8.700 286,454 +0.09(+1.05%)
Dec 09, 2019 8.500 8.700 8.500 8.610 68,831 +0.13(+1.53%)
Dec 06, 2019 8.490 8.700 8.420 8.480 118,200 +0.06(+0.71%)
Dec 05, 2019 8.590 8.590 8.410 8.420 24,582 -0.17(-1.98%)
Dec 04, 2019 8.670 8.780 8.500 8.590 36,558 -0.07(-0.81%)
Dec 03, 2019 8.770 8.810 8.640 8.660 38,669 -0.22(-2.48%)
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.