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

Viomi Technology Ltd ADR (NQ: VIOT )

0.6100 +0.0300 (+5.17%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 26, 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 (%)
Jun 30, 2022 1.860 1.860 1.670 1.720 83,668 -0.10(-5.49%)
Jun 29, 2022 1.860 1.900 1.730 1.820 102,564 -0.03(-1.62%)
Jun 28, 2022 1.800 1.880 1.470 1.850 210,943 +0.06(+3.35%)
Jun 27, 2022 1.830 1.840 1.754 1.790 81,613 -0.04(-2.19%)
Jun 24, 2022 1.800 1.870 1.800 1.830 132,309 +0.05(+2.81%)
Jun 23, 2022 1.735 1.790 1.685 1.780 80,654 +0.09(+5.33%)
Jun 22, 2022 1.670 1.734 1.670 1.690 67,164 +0.02(+1.20%)
Jun 21, 2022 1.660 1.740 1.630 1.670 54,345 +0.04(+2.45%)
Jun 17, 2022 1.583 1.695 1.570 1.630 47,932 +0.06(+3.82%)
Jun 16, 2022 1.560 1.675 1.550 1.570 49,167 -0.12(-7.10%)
Jun 15, 2022 1.640 1.760 1.540 1.690 88,897 +0.08(+4.97%)
Jun 14, 2022 1.540 1.660 1.540 1.610 66,278 +0.07(+4.55%)
Jun 13, 2022 1.600 1.650 1.500 1.540 66,937 -0.11(-6.67%)
Jun 10, 2022 1.680 1.750 1.601 1.650 82,883 -0.05(-2.94%)
Jun 09, 2022 1.690 1.870 1.630 1.700 167,604 +0.01(+0.59%)
Jun 08, 2022 1.630 1.730 1.590 1.690 106,138 +0.05(+3.05%)
Jun 07, 2022 1.620 1.690 1.580 1.640 105,904 -0.01(-0.61%)
Jun 06, 2022 1.610 1.700 1.590 1.650 85,825 +0.10(+6.45%)
Jun 03, 2022 1.560 1.600 1.528 1.550 41,899 -0.05(-3.13%)
Jun 02, 2022 1.550 1.610 1.520 1.600 70,063 +0.06(+3.56%)
Jun 01, 2022 1.600 1.600 1.520 1.545 96,074 +0.00(+0.32%)
May 31, 2022 1.570 1.600 1.510 1.540 138,966 +0.07(+4.76%)
May 27, 2022 1.470 1.505 1.440 1.470 248,495 -0.13(-8.13%)
May 26, 2022 1.530 1.600 1.510 1.600 133,867 +0.05(+3.23%)
May 25, 2022 1.400 1.550 1.360 1.550 31,418 +0.13(+9.15%)
May 24, 2022 1.540 1.540 1.400 1.420 63,100 -0.11(-7.19%)
May 23, 2022 1.440 1.570 1.440 1.530 18,210 -0.02(-1.29%)
May 20, 2022 1.560 1.580 1.500 1.550 22,848 +0.01(+0.65%)
May 19, 2022 1.461 1.570 1.445 1.540 38,722 +0.06(+4.05%)
May 18, 2022 1.500 1.500 1.410 1.480 43,274 -0.03(-1.99%)
May 17, 2022 1.550 1.550 1.500 1.510 39,983 +0.07(+4.86%)
May 16, 2022 1.470 1.530 1.420 1.440 37,225 -0.02(-1.37%)
May 13, 2022 1.360 1.480 1.360 1.460 29,761 +0.14(+10.61%)
May 12, 2022 1.254 1.470 1.254 1.320 67,296 -0.05(-3.51%)
May 11, 2022 1.490 1.490 1.303 1.368 84,873 -0.08(-5.66%)
May 10, 2022 1.440 1.560 1.440 1.450 57,569 -0.02(-1.36%)
May 09, 2022 1.370 1.500 1.370 1.470 177,361 -0.03(-2.33%)
May 06, 2022 1.540 1.570 1.480 1.505 21,781 -0.07(-4.14%)
May 05, 2022 1.670 1.680 1.540 1.570 21,068 -0.13(-7.65%)
May 04, 2022 1.700 1.700 1.600 1.700 60,588 +0.02(+1.19%)
May 03, 2022 1.600 1.700 1.600 1.680 55,275 +0.06(+3.70%)
May 02, 2022 1.540 1.630 1.540 1.620 23,695 +0.05(+3.18%)
Apr 29, 2022 1.600 1.640 1.540 1.570 69,559 +0.04(+2.61%)
Apr 28, 2022 1.520 1.610 1.470 1.530 43,530 +0.02(+1.32%)
Apr 27, 2022 1.560 1.600 1.500 1.510 81,047 +0.00(+0.00%)
Apr 26, 2022 1.550 1.620 1.490 1.510 85,126 -0.08(-5.03%)
Apr 25, 2022 1.570 1.610 1.520 1.590 73,704 +0.02(+1.27%)
Apr 22, 2022 1.560 1.660 1.543 1.570 80,934 +0.00(+0.00%)
Apr 21, 2022 1.690 1.690 1.520 1.570 105,252 -0.13(-7.65%)
Apr 20, 2022 1.730 1.730 1.634 1.700 66,715 +0.02(+1.19%)
Apr 19, 2022 1.670 1.710 1.600 1.680 31,868 +0.00(+0.00%)
Apr 18, 2022 1.740 1.750 1.660 1.680 29,907 -0.06(-3.45%)
Apr 14, 2022 1.700 1.750 1.680 1.740 73,654 +0.00(+0.00%)
Apr 13, 2022 1.600 1.740 1.590 1.740 74,042 +0.15(+9.43%)
Apr 12, 2022 1.650 1.680 1.590 1.590 60,973 +0.00(+0.00%)
Apr 11, 2022 1.630 1.667 1.590 1.590 161,599 -0.09(-5.36%)
Apr 08, 2022 1.690 1.720 1.660 1.680 53,628 -0.01(-0.59%)
Apr 07, 2022 1.720 1.810 1.610 1.690 264,933 -0.04(-2.31%)
Apr 06, 2022 1.750 1.780 1.690 1.730 123,598 -0.08(-4.42%)
Apr 05, 2022 1.850 1.850 1.751 1.810 76,185 -0.04(-2.16%)
Apr 04, 2022 1.710 1.900 1.710 1.850 253,288 +0.15(+8.82%)
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.