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

Viomi Technology Ltd ADR (NQ: VIOT )

0.7501 +0.0301 (+4.18%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 14, 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 (%)
Jul 31, 2019 9.420 9.735 8.860 9.470 81,661 +0.05(+0.53%)
Jul 30, 2019 9.000 9.500 8.890 9.420 95,921 +0.35(+3.86%)
Jul 29, 2019 9.120 9.220 8.990 9.070 23,096 -0.03(-0.33%)
Jul 26, 2019 8.943 9.220 8.943 9.100 93,900 +0.12(+1.34%)
Jul 25, 2019 9.250 9.250 8.800 8.980 39,637 -0.45(-4.77%)
Jul 24, 2019 9.050 9.610 9.050 9.430 43,381 +0.38(+4.20%)
Jul 23, 2019 9.030 9.080 8.960 9.050 34,044 +0.03(+0.33%)
Jul 22, 2019 9.000 9.045 8.980 9.020 32,462 +0.00(+0.00%)
Jul 19, 2019 9.030 9.100 8.951 9.020 21,800 -0.01(-0.11%)
Jul 18, 2019 8.960 9.070 8.796 9.030 143,435 +0.03(+0.33%)
Jul 17, 2019 8.960 9.140 8.820 9.000 64,707 +0.13(+1.47%)
Jul 16, 2019 8.870 9.010 8.810 8.870 22,348 -0.08(-0.89%)
Jul 15, 2019 9.000 9.325 8.910 8.950 33,433 -0.04(-0.44%)
Jul 12, 2019 8.710 9.060 8.510 8.990 47,200 +0.38(+4.41%)
Jul 11, 2019 8.870 8.870 8.500 8.610 54,547 -0.18(-2.05%)
Jul 10, 2019 9.160 9.220 8.500 8.790 79,649 -0.27(-2.98%)
Jul 09, 2019 9.000 9.270 8.700 9.060 168,709 +0.01(+0.11%)
Jul 08, 2019 9.010 9.170 8.880 9.050 149,396 +0.02(+0.22%)
Jul 05, 2019 8.930 9.220 8.868 9.030 70,800 +0.05(+0.56%)
Jul 03, 2019 8.920 9.500 8.840 8.980 189,300 +0.18(+2.05%)
Jul 02, 2019 8.540 9.000 8.540 8.800 74,967 +0.18(+2.09%)
Jul 01, 2019 8.320 8.700 8.280 8.620 115,412 +0.51(+6.29%)
Jun 28, 2019 8.070 8.280 7.960 8.110 58,300 +0.11(+1.37%)
Jun 27, 2019 7.940 8.190 7.910 8.000 50,599 +0.11(+1.39%)
Jun 26, 2019 8.240 8.380 7.520 7.890 267,170 -0.28(-3.43%)
Jun 25, 2019 8.430 8.550 8.090 8.170 143,340 -0.32(-3.77%)
Jun 24, 2019 8.850 8.850 8.350 8.490 114,556 -0.29(-3.30%)
Jun 21, 2019 8.910 8.920 8.536 8.780 61,800 -0.04(-0.45%)
Jun 20, 2019 8.610 9.000 8.430 8.820 210,250 +0.37(+4.38%)
Jun 19, 2019 8.500 8.620 8.400 8.450 108,732 -0.02(-0.24%)
Jun 18, 2019 8.350 8.520 8.300 8.470 148,027 +0.19(+2.29%)
Jun 17, 2019 8.410 8.520 8.120 8.280 98,071 -0.17(-2.01%)
Jun 14, 2019 8.510 8.730 8.400 8.450 161,400 -0.12(-1.40%)
Jun 13, 2019 8.380 8.640 8.120 8.570 71,231 +0.21(+2.51%)
Jun 12, 2019 8.700 8.700 8.050 8.360 68,715 -0.28(-3.24%)
Jun 11, 2019 8.940 9.100 8.100 8.640 215,424 -0.06(-0.69%)
Jun 10, 2019 8.920 9.000 8.490 8.700 194,682 -0.18(-2.03%)
Jun 07, 2019 8.720 8.950 8.250 8.880 156,600 +0.18(+2.07%)
Jun 06, 2019 9.050 9.120 8.391 8.700 71,446 -0.29(-3.23%)
Jun 05, 2019 8.660 9.270 8.660 8.990 428,136 +0.29(+3.33%)
Jun 04, 2019 8.500 8.790 8.297 8.700 89,117 +0.23(+2.72%)
Jun 03, 2019 8.560 8.590 8.320 8.470 68,823 +0.02(+0.24%)
May 31, 2019 8.460 8.560 8.270 8.450 61,700 -0.12(-1.40%)
May 30, 2019 8.580 8.960 8.170 8.570 82,252 -0.02(-0.23%)
May 29, 2019 8.540 8.880 8.160 8.590 61,115 +0.07(+0.82%)
May 28, 2019 8.660 8.750 8.434 8.520 108,304 -0.06(-0.70%)
May 24, 2019 7.980 8.755 7.980 8.580 187,200 +0.65(+8.20%)
May 23, 2019 8.400 8.510 7.648 7.930 680,788 -0.55(-6.49%)
May 22, 2019 8.920 8.990 8.281 8.480 81,939 -0.41(-4.61%)
May 21, 2019 8.770 9.080 8.740 8.890 100,009 +0.10(+1.14%)
May 20, 2019 8.620 8.950 8.510 8.790 58,307 +0.08(+0.92%)
May 17, 2019 9.150 9.230 8.440 8.710 214,700 -0.53(-5.74%)
May 16, 2019 9.970 9.970 9.150 9.240 114,207 -0.37(-3.85%)
May 15, 2019 9.380 9.800 9.380 9.610 177,468 +0.23(+2.45%)
May 14, 2019 9.320 9.750 9.100 9.380 159,793 +0.20(+2.18%)
May 13, 2019 9.560 9.614 9.010 9.180 131,749 -0.47(-4.87%)
May 10, 2019 10.06 10.25 9.610 9.650 216,400 -0.36(-3.60%)
May 09, 2019 10.23 10.29 9.600 10.01 236,993 -0.49(-4.67%)
May 08, 2019 10.16 10.70 10.06 10.50 188,210 +0.41(+4.06%)
May 07, 2019 11.64 11.64 10.00 10.09 361,802 -1.57(-13.46%)
May 06, 2019 11.00 11.95 10.77 11.66 186,688 -0.34(-2.83%)
May 03, 2019 13.76 14.03 11.26 12.00 485,200 -1.74(-12.66%)
May 02, 2019 14.22 14.44 13.60 13.74 121,782 -0.62(-4.32%)
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.