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 (%)
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%)
Jan 02, 2019 7.671 7.721 7.533 7.632 28,423 -0.10(-1.28%)
Dec 31, 2018 7.840 7.840 7.731 7.731 69,415 -0.05(-0.64%)
Dec 28, 2018 7.731 7.800 7.731 7.780 19,876 +0.04(+0.51%)
Dec 27, 2018 7.721 7.761 7.721 7.741 7,929 -0.05(-0.64%)
Dec 26, 2018 7.681 7.840 7.681 7.790 21,951 +0.16(+2.08%)
Dec 24, 2018 7.731 7.775 7.632 7.632 28,755 -0.10(-1.28%)
Dec 21, 2018 7.731 7.780 7.632 7.731 74,662 -0.01(-0.13%)
Dec 20, 2018 7.681 7.770 7.681 7.741 77,772 +0.01(+0.13%)
Dec 19, 2018 7.741 7.862 7.731 7.731 140,043 -0.02(-0.26%)
Dec 18, 2018 7.731 7.969 7.632 7.751 152,184 +0.04(+0.51%)
Dec 17, 2018 7.870 7.889 7.671 7.711 24,107 -0.22(-2.75%)
Dec 14, 2018 8.117 8.117 7.860 7.929 17,959 -0.28(-3.38%)
Dec 13, 2018 8.316 8.405 8.018 8.207 48,557 -0.10(-1.19%)
Dec 12, 2018 8.028 8.375 7.860 8.306 220,072 +0.37(+4.62%)
Dec 11, 2018 8.028 8.127 7.770 7.939 180,531 -0.03(-0.37%)
Dec 10, 2018 7.741 7.969 7.731 7.969 191,057 +0.19(+2.42%)
Dec 07, 2018 7.929 8.405 7.731 7.780 89,393 -0.11(-1.38%)
Dec 06, 2018 7.453 8.177 7.453 7.889 142,813 +0.43(+5.71%)
Dec 04, 2018 7.840 7.998 7.433 7.463 106,343 -0.43(-5.40%)
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.