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

Viomi Technology Ltd ADR (NQ: VIOT )

0.5455 +0.0055 (+1.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Mar 29, 2019 10.89 11.38 10.85 11.07 442,500 +0.26(+2.41%)
Mar 28, 2019 11.00 11.14 10.60 10.81 26,111 -0.28(-2.52%)
Mar 27, 2019 11.28 11.41 10.75 11.09 22,019 -0.08(-0.72%)
Mar 26, 2019 11.99 11.99 10.41 11.17 148,317 -0.72(-6.08%)
Mar 25, 2019 11.14 11.89 10.93 11.89 103,892 +0.63(+5.63%)
Mar 22, 2019 11.27 11.48 10.65 11.26 47,017 -0.11(-0.96%)
Mar 21, 2019 10.61 11.56 10.61 11.37 115,467 +0.80(+7.60%)
Mar 20, 2019 11.84 11.84 10.46 10.57 104,816 -1.31(-11.02%)
Mar 19, 2019 12.08 12.17 11.33 11.87 260,301 -0.02(-0.17%)
Mar 18, 2019 10.59 11.89 10.19 11.89 263,611 +1.80(+17.88%)
Mar 15, 2019 10.11 10.17 9.891 10.09 59,528 +0.15(+1.50%)
Mar 14, 2019 9.951 9.981 9.862 9.941 26,689 +0.15(+1.52%)
Mar 13, 2019 9.713 10.05 9.713 9.792 24,771 +0.07(+0.71%)
Mar 12, 2019 10.09 10.09 9.723 9.723 38,511 -0.16(-1.60%)
Mar 11, 2019 9.743 10.13 9.660 9.882 12,513 +0.17(+1.73%)
Mar 08, 2019 9.733 9.792 9.452 9.713 20,582 -0.09(-0.91%)
Mar 07, 2019 9.386 10.39 9.386 9.802 124,565 +0.57(+6.23%)
Mar 06, 2019 10.86 10.98 9.099 9.227 210,883 -1.74(-15.90%)
Mar 05, 2019 11.20 11.30 10.42 10.97 97,552 +0.26(+2.41%)
Mar 04, 2019 11.40 11.66 10.46 10.71 104,081 -0.51(-4.51%)
Mar 01, 2019 11.40 11.47 10.94 11.22 63,765 -0.07(-0.61%)
Feb 28, 2019 10.78 11.40 10.78 11.29 147,048 +0.39(+3.55%)
Feb 27, 2019 10.80 10.95 10.76 10.90 200,001 +0.00(+0.00%)
Feb 26, 2019 10.38 11.20 10.36 10.90 159,412 +0.56(+5.46%)
Feb 25, 2019 11.09 12.18 10.03 10.34 321,448 -0.41(-3.78%)
Feb 22, 2019 9.515 11.52 9.495 10.74 601,840 +1.32(+13.99%)
Feb 21, 2019 9.455 9.594 9.029 9.426 76,771 -0.03(-0.31%)
Feb 20, 2019 9.039 9.634 9.039 9.455 103,565 +0.49(+5.41%)
Feb 19, 2019 8.415 9.030 8.415 8.970 88,134 +0.57(+6.85%)
Feb 15, 2019 8.157 8.623 8.127 8.395 37,936 +0.25(+3.04%)
Feb 14, 2019 7.979 8.276 7.942 8.147 41,257 +0.12(+1.48%)
Feb 13, 2019 7.840 8.038 7.830 8.028 30,159 +0.19(+2.40%)
Feb 12, 2019 7.751 7.840 7.731 7.840 13,187 +0.00(+0.00%)
Feb 11, 2019 7.850 7.850 7.790 7.840 6,718 +0.00(+0.00%)
Feb 08, 2019 7.879 8.028 7.691 7.840 17,959 -0.11(-1.37%)
Feb 07, 2019 7.939 8.038 7.769 7.949 22,760 -0.06(-0.74%)
Feb 06, 2019 8.117 8.117 7.749 8.008 20,524 -0.12(-1.46%)
Feb 05, 2019 7.939 8.127 7.899 8.127 10,061 +0.15(+1.86%)
Feb 04, 2019 7.800 7.979 7.690 7.979 25,782 +0.21(+2.68%)
Feb 01, 2019 7.770 7.770 7.612 7.770 12,309 +0.00(+0.00%)
Jan 31, 2019 7.711 7.780 7.483 7.770 64,693 +0.10(+1.29%)
Jan 30, 2019 7.632 7.761 7.632 7.671 13,047 -0.02(-0.26%)
Jan 29, 2019 7.642 7.721 7.483 7.691 39,035 +0.12(+1.57%)
Jan 28, 2019 7.691 7.780 7.483 7.572 15,337 -0.21(-2.68%)
Jan 25, 2019 7.622 7.790 7.384 7.780 48,026 +0.23(+3.02%)
Jan 24, 2019 7.433 7.572 7.334 7.552 9,894 +0.12(+1.60%)
Jan 23, 2019 7.632 7.632 7.354 7.433 5,381 -0.15(-1.96%)
Jan 22, 2019 7.493 7.602 7.295 7.582 22,333 +0.02(+0.26%)
Jan 18, 2019 7.602 7.765 7.424 7.562 15,436 -0.03(-0.39%)
Jan 17, 2019 7.533 7.612 7.354 7.592 17,951 +0.07(+0.92%)
Jan 16, 2019 7.612 7.612 7.433 7.523 3,264 +0.03(+0.40%)
Jan 15, 2019 7.503 7.685 7.443 7.493 24,206 -0.01(-0.13%)
Jan 14, 2019 7.414 7.800 7.414 7.503 11,907 +0.01(+0.13%)
Jan 11, 2019 7.909 7.909 7.463 7.493 53,777 -0.42(-5.26%)
Jan 10, 2019 7.820 7.979 7.770 7.909 17,634 +0.09(+1.14%)
Jan 09, 2019 8.365 8.365 7.731 7.820 142,761 -0.78(-9.10%)
Jan 08, 2019 7.273 8.643 7.273 8.603 107,289 +1.20(+16.20%)
Jan 07, 2019 7.404 7.493 7.215 7.404 29,476 -0.10(-1.32%)
Jan 04, 2019 7.414 7.731 7.394 7.503 36,120 +0.14(+1.88%)
Jan 03, 2019 7.483 7.632 7.176 7.364 31,268 -0.27(-3.51%)
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.