Skip to main content

Viomi Technology Ltd ADR (NQ: VIOT )

0.5400 -0.0058 (-1.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.8610 1.020 0.8610 1.010 150,687 +0.11(+12.22%)
Sep 28, 2023 0.9200 0.9440 0.8568 0.9000 87,366 +0.01(+1.12%)
Sep 27, 2023 0.8700 0.9397 0.8599 0.8900 51,191 -0.00(-0.34%)
Sep 26, 2023 0.8790 0.9300 0.8701 0.8930 47,818 -0.06(-5.99%)
Sep 25, 2023 0.8704 0.9499 0.8600 0.9499 46,669 +0.06(+6.38%)
Sep 22, 2023 0.8601 0.9060 0.8601 0.8929 48,596 +0.01(+1.47%)
Sep 21, 2023 0.8800 0.9099 0.8700 0.8800 42,747 -0.02(-2.15%)
Sep 20, 2023 0.8803 0.9599 0.8700 0.8993 59,932 -0.02(-2.25%)
Sep 19, 2023 0.9097 0.9200 0.8801 0.9200 52,505 +0.04(+4.55%)
Sep 18, 2023 0.8611 0.9699 0.8611 0.8800 54,178 +0.00(+0.00%)
Sep 15, 2023 0.8900 0.9604 0.8799 0.8800 57,389 -0.02(-2.22%)
Sep 14, 2023 0.8800 0.9700 0.8800 0.9000 85,036 -0.01(-0.76%)
Sep 13, 2023 0.9500 0.9800 0.8800 0.9069 104,658 +0.01(+0.65%)
Sep 12, 2023 1.010 1.010 0.9010 0.9010 35,098 -0.13(-12.52%)
Sep 11, 2023 0.9300 1.030 0.8951 1.030 353,310 +0.10(+10.75%)
Sep 08, 2023 0.8560 0.9856 0.8560 0.9300 79,013 +0.03(+3.33%)
Sep 07, 2023 0.8699 0.9340 0.8560 0.9000 53,684 +0.00(+0.41%)
Sep 06, 2023 0.8400 0.8964 0.8301 0.8963 118,855 +0.04(+4.22%)
Sep 05, 2023 0.8500 0.8805 0.8474 0.8600 18,833 +0.01(+1.18%)
Sep 01, 2023 0.8520 0.8800 0.8452 0.8500 55,766 -0.00(-0.12%)
Aug 31, 2023 0.8520 0.8799 0.8500 0.8510 44,789 -0.01(-1.16%)
Aug 30, 2023 0.8540 0.8731 0.8540 0.8610 8,496 +0.00(+0.00%)
Aug 29, 2023 0.8700 0.8899 0.8600 0.8610 18,688 +0.01(+1.29%)
Aug 28, 2023 0.8630 0.8645 0.8500 0.8500 33,334 -0.01(-1.39%)
Aug 25, 2023 0.8601 0.8800 0.8601 0.8620 57,342 +0.01(+0.95%)
Aug 24, 2023 0.9199 0.9300 0.8500 0.8539 149,189 -0.09(-9.11%)
Aug 23, 2023 0.9200 0.9698 0.9011 0.9395 73,768 -0.00(-0.05%)
Aug 22, 2023 0.9513 1.020 0.9110 0.9400 123,668 -0.11(-10.48%)
Aug 21, 2023 0.8917 1.050 0.8917 1.050 93,924 +0.12(+13.39%)
Aug 18, 2023 0.8993 0.9450 0.8949 0.9260 8,397 -0.00(-0.28%)
Aug 17, 2023 0.9490 0.9500 0.8910 0.9286 33,173 +0.04(+4.34%)
Aug 16, 2023 0.9800 0.9800 0.8888 0.8900 21,894 -0.01(-1.11%)
Aug 15, 2023 0.9001 0.9401 0.8800 0.9000 18,538 -0.00(-0.01%)
Aug 14, 2023 0.9036 0.9800 0.8700 0.9001 63,124 -0.00(-0.54%)
Aug 11, 2023 0.9200 0.9280 0.9000 0.9050 25,612 -0.02(-1.63%)
Aug 10, 2023 0.9300 0.9700 0.9200 0.9200 26,411 -0.02(-1.60%)
Aug 09, 2023 0.9399 0.9950 0.9350 0.9350 12,562 +0.01(+0.54%)
Aug 08, 2023 0.9304 0.9304 0.9206 0.9300 7,934 +0.01(+1.02%)
Aug 07, 2023 0.9401 0.9402 0.9200 0.9206 14,735 -0.02(-2.08%)
Aug 04, 2023 0.9400 0.9497 0.9400 0.9402 5,511 -0.01(-1.04%)
Aug 03, 2023 0.9550 0.9882 0.9031 0.9501 42,684 -0.02(-2.05%)
Aug 02, 2023 1.010 1.010 0.9521 0.9700 56,401 -0.05(-4.90%)
Aug 01, 2023 1.020 1.030 1.010 1.020 6,646 -0.02(-1.92%)
Jul 31, 2023 1.040 1.060 1.010 1.040 50,335 +0.05(+5.05%)
Jul 28, 2023 1.000 1.020 0.9800 0.9900 19,188 +0.02(+2.06%)
Jul 27, 2023 0.9700 0.9899 0.9700 0.9700 5,402 -0.02(-1.54%)
Jul 26, 2023 1.020 1.030 0.9684 0.9852 44,777 -0.04(-4.35%)
Jul 25, 2023 1.010 1.040 0.9500 1.030 103,278 +0.02(+1.98%)
Jul 24, 2023 1.030 1.030 0.9901 1.010 59,797 -0.02(-1.94%)
Jul 21, 2023 0.9700 1.050 0.9530 1.030 110,965 +0.08(+8.42%)
Jul 20, 2023 0.8800 0.9500 0.8800 0.9500 15,454 +0.05(+5.56%)
Jul 19, 2023 0.9100 0.9419 0.8800 0.9000 25,382 -0.02(-1.64%)
Jul 18, 2023 0.9296 0.9350 0.9000 0.9150 5,964 +0.01(+1.64%)
Jul 17, 2023 0.9400 0.9400 0.9000 0.9002 18,638 -0.04(-4.44%)
Jul 14, 2023 0.9000 0.9498 0.8910 0.9420 21,588 +0.00(+0.21%)
Jul 13, 2023 0.9400 0.9450 0.8801 0.9400 18,937 +0.02(+2.17%)
Jul 12, 2023 0.9010 0.9460 0.8905 0.9200 17,643 +0.02(+2.11%)
Jul 11, 2023 0.9100 0.9180 0.8900 0.9010 14,569 +0.00(+0.00%)
Jul 10, 2023 0.8900 0.9494 0.8900 0.9010 16,659 -0.02(-2.08%)
Jul 07, 2023 0.8900 0.9497 0.8900 0.9201 5,250 -0.01(-0.54%)
Jul 06, 2023 0.9250 0.9460 0.9000 0.9251 13,032 +0.01(+1.54%)
Jul 05, 2023 0.9900 1.000 0.8910 0.9111 33,106 -0.10(-9.79%)
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.