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

Viomi Technology Ltd ADR (NQ: VIOT )

0.7025 +0.0214 (+3.14%)
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 30, 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 (%)
Oct 31, 2018 8.920 8.970 8.821 8.900 128,093 -0.02(-0.22%)
Oct 30, 2018 8.752 8.969 8.657 8.920 105,963 +0.23(+2.62%)
Oct 29, 2018 8.791 9.079 8.548 8.692 316,093 -0.03(-0.34%)
Oct 26, 2018 8.425 8.801 8.157 8.722 384,410 +0.20(+2.33%)
Oct 25, 2018 8.563 8.613 8.276 8.524 139,894 -0.04(-0.46%)
Oct 24, 2018 8.216 8.603 7.929 8.563 323,995 +0.34(+4.10%)
Oct 23, 2018 8.296 8.296 7.820 8.226 133,592 -0.06(-0.72%)
Oct 22, 2018 8.296 8.375 8.147 8.286 180,049 +0.22(+2.70%)
Oct 19, 2018 8.365 8.365 8.028 8.068 84,651 -0.20(-2.40%)
Oct 18, 2018 8.385 8.385 8.028 8.266 195,785 -0.11(-1.30%)
Oct 17, 2018 8.375 8.385 8.147 8.375 28,237 +0.04(+0.48%)
Oct 16, 2018 8.375 8.405 8.028 8.335 77,767 +0.04(+0.48%)
Oct 15, 2018 8.266 8.494 8.058 8.296 234,167 +0.12(+1.45%)
Oct 12, 2018 8.216 8.583 8.137 8.177 135,603 -0.01(-0.12%)
Oct 11, 2018 7.751 8.316 7.731 8.187 213,418 -0.07(-0.84%)
Oct 10, 2018 8.345 8.613 8.078 8.256 384,755 -0.01(-0.12%)
Oct 09, 2018 8.672 8.999 8.246 8.266 379,474 -0.69(-7.74%)
Oct 08, 2018 8.484 8.970 8.137 8.960 374,014 +0.63(+7.62%)
Oct 05, 2018 8.702 8.702 8.177 8.325 92,520 -0.12(-1.41%)
Oct 04, 2018 8.920 8.920 8.425 8.444 291,205 -0.48(-5.33%)
Oct 03, 2018 8.385 8.950 8.088 8.920 502,035 +0.54(+6.38%)
Oct 02, 2018 8.643 8.801 8.177 8.385 799,008 -0.54(-6.00%)
Oct 01, 2018 8.920 8.999 8.831 8.920 332,274 +0.00(+0.00%)
Sep 28, 2018 8.613 9.019 8.514 8.920 629,889 +0.00(+0.00%)
Sep 27, 2018 8.226 9.069 7.493 8.920 2,577,882 +0.69(+8.43%)
Sep 26, 2018 9.118 9.406 8.127 8.226 3,396,177 -0.77(-8.59%)
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.