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

Viomi Technology Ltd ADR (NQ: VIOT )

0.6988 +0.0100 (+1.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Sep 30, 2022 1.180 1.250 1.140 1.240 33,040 +0.08(+6.90%)
Sep 29, 2022 1.160 1.180 1.090 1.160 37,849 +0.01(+0.87%)
Sep 28, 2022 1.130 1.150 1.110 1.150 24,364 -0.01(-0.86%)
Sep 27, 2022 1.104 1.180 1.104 1.160 22,794 +0.03(+2.65%)
Sep 26, 2022 1.130 1.140 1.104 1.130 22,328 -0.01(-0.88%)
Sep 23, 2022 1.120 1.150 1.116 1.140 48,062 -0.01(-0.87%)
Sep 22, 2022 1.150 1.223 1.120 1.150 26,277 -0.02(-1.71%)
Sep 21, 2022 1.250 1.250 1.153 1.170 22,426 -0.02(-1.68%)
Sep 20, 2022 1.200 1.205 1.180 1.190 29,148 +0.01(+0.85%)
Sep 19, 2022 1.220 1.220 1.170 1.180 62,547 -0.04(-3.28%)
Sep 16, 2022 1.220 1.230 1.210 1.220 39,680 -0.02(-1.61%)
Sep 15, 2022 1.260 1.302 1.220 1.240 40,612 -0.02(-1.59%)
Sep 14, 2022 1.240 1.283 1.230 1.260 25,115 -0.04(-3.08%)
Sep 13, 2022 1.310 1.310 1.240 1.300 31,687 -0.01(-0.76%)
Sep 12, 2022 1.300 1.320 1.300 1.310 23,048 +0.00(+0.00%)
Sep 09, 2022 1.290 1.320 1.290 1.310 12,376 +0.03(+2.34%)
Sep 08, 2022 1.270 1.320 1.250 1.280 29,011 +0.00(+0.00%)
Sep 07, 2022 1.260 1.304 1.213 1.280 32,013 +0.04(+3.23%)
Sep 06, 2022 1.270 1.300 1.220 1.240 86,910 -0.04(-3.13%)
Sep 02, 2022 1.300 1.320 1.270 1.280 13,984 -0.01(-0.45%)
Sep 01, 2022 1.300 1.300 1.240 1.286 75,074 -0.01(-1.09%)
Aug 31, 2022 1.310 1.320 1.280 1.300 36,965 -0.01(-0.76%)
Aug 30, 2022 1.410 1.440 1.300 1.310 81,307 -0.07(-5.07%)
Aug 29, 2022 1.400 1.482 1.360 1.380 27,035 -0.05(-3.50%)
Aug 26, 2022 1.550 1.560 1.400 1.430 60,151 -0.08(-5.28%)
Aug 25, 2022 1.450 1.530 1.400 1.510 81,313 +0.08(+5.57%)
Aug 24, 2022 1.400 1.440 1.390 1.430 31,843 +0.01(+0.70%)
Aug 23, 2022 1.430 1.495 1.400 1.420 49,842 -0.04(-2.74%)
Aug 22, 2022 1.550 1.620 1.455 1.460 65,714 -0.09(-5.81%)
Aug 19, 2022 1.620 1.630 1.540 1.550 183,646 +0.01(+0.65%)
Aug 18, 2022 1.550 1.560 1.540 1.540 37,417 +0.00(+0.00%)
Aug 17, 2022 1.540 1.560 1.530 1.540 49,356 -0.01(-0.65%)
Aug 16, 2022 1.540 1.550 1.530 1.550 26,335 +0.02(+1.31%)
Aug 15, 2022 1.500 1.550 1.500 1.530 52,254 -0.03(-1.92%)
Aug 12, 2022 1.530 1.570 1.526 1.560 19,669 +0.01(+0.65%)
Aug 11, 2022 1.590 1.650 1.530 1.550 50,337 -0.04(-2.52%)
Aug 10, 2022 1.600 1.600 1.570 1.590 10,736 +0.02(+1.27%)
Aug 09, 2022 1.554 1.603 1.540 1.570 16,440 +0.01(+0.64%)
Aug 08, 2022 1.500 1.610 1.490 1.560 82,486 +0.04(+2.63%)
Aug 05, 2022 1.500 1.540 1.500 1.520 18,904 +0.00(+0.00%)
Aug 04, 2022 1.520 1.550 1.510 1.520 30,930 +0.00(+0.00%)
Aug 03, 2022 1.530 1.560 1.500 1.520 30,099 -0.01(-0.65%)
Aug 02, 2022 1.550 1.550 1.500 1.530 51,982 -0.02(-1.29%)
Aug 01, 2022 1.610 1.640 1.500 1.550 81,814 -0.11(-6.63%)
Jul 29, 2022 1.590 1.670 1.590 1.660 46,653 +0.04(+2.47%)
Jul 28, 2022 1.650 1.650 1.610 1.620 19,270 -0.01(-0.61%)
Jul 27, 2022 1.550 1.650 1.535 1.630 82,499 +0.08(+5.16%)
Jul 26, 2022 1.540 1.600 1.530 1.550 27,330 +0.00(+0.00%)
Jul 25, 2022 1.530 1.560 1.520 1.550 71,733 -0.02(-1.27%)
Jul 22, 2022 1.600 1.600 1.500 1.570 37,799 -0.04(-2.48%)
Jul 21, 2022 1.600 1.630 1.590 1.610 26,487 +0.01(+0.63%)
Jul 20, 2022 1.660 1.660 1.600 1.600 20,944 -0.01(-0.62%)
Jul 19, 2022 1.590 1.620 1.570 1.610 15,810 +0.02(+1.26%)
Jul 18, 2022 1.520 1.610 1.520 1.590 33,455 +0.04(+2.25%)
Jul 15, 2022 1.540 1.570 1.520 1.555 46,943 +0.01(+0.97%)
Jul 14, 2022 1.580 1.590 1.530 1.540 56,775 -0.06(-3.75%)
Jul 13, 2022 1.670 1.670 1.580 1.600 19,651 -0.04(-2.44%)
Jul 12, 2022 1.640 1.650 1.602 1.640 37,901 +0.00(+0.00%)
Jul 11, 2022 1.620 1.690 1.600 1.640 36,223 -0.01(-0.61%)
Jul 08, 2022 1.650 1.700 1.620 1.650 95,601 +0.00(+0.00%)
Jul 07, 2022 1.750 1.755 1.640 1.650 69,504 -0.03(-1.79%)
Jul 06, 2022 1.780 1.780 1.640 1.680 52,536 -0.09(-5.08%)
Jul 05, 2022 1.700 1.790 1.680 1.770 52,281 +0.05(+2.91%)
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.