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 (%)
Aug 31, 2020 6.210 6.250 6.080 6.160 85,416 -0.01(-0.16%)
Aug 28, 2020 6.180 6.320 6.070 6.170 225,400 -0.01(-0.16%)
Aug 27, 2020 6.180 6.240 5.980 6.180 190,970 +0.11(+1.81%)
Aug 26, 2020 5.600 6.230 5.510 6.070 350,646 +0.57(+10.36%)
Aug 25, 2020 5.680 5.730 5.500 5.500 121,247 -0.08(-1.43%)
Aug 24, 2020 6.300 6.300 5.500 5.580 338,562 -0.74(-11.71%)
Aug 21, 2020 6.200 6.400 6.110 6.320 177,600 +0.15(+2.43%)
Aug 20, 2020 6.010 6.270 6.010 6.170 70,404 +0.04(+0.65%)
Aug 19, 2020 6.290 6.290 6.117 6.130 82,494 -0.16(-2.54%)
Aug 18, 2020 6.360 6.410 6.252 6.290 99,339 -0.05(-0.79%)
Aug 17, 2020 6.300 6.530 6.300 6.340 198,265 +0.05(+0.79%)
Aug 14, 2020 6.270 6.330 6.230 6.290 39,400 -0.04(-0.63%)
Aug 13, 2020 6.230 6.410 6.230 6.330 68,841 +0.06(+0.96%)
Aug 12, 2020 6.330 6.410 6.250 6.270 57,368 -0.03(-0.48%)
Aug 11, 2020 6.260 6.400 6.260 6.300 103,054 +0.11(+1.78%)
Aug 10, 2020 6.180 6.290 6.110 6.190 463,319 -0.07(-1.12%)
Aug 07, 2020 6.200 6.510 5.920 6.260 291,800 -0.03(-0.48%)
Aug 06, 2020 6.510 6.510 6.210 6.290 67,529 -0.23(-3.53%)
Aug 05, 2020 6.570 6.700 6.450 6.520 99,970 -0.03(-0.46%)
Aug 04, 2020 6.340 6.820 6.320 6.550 142,333 +0.30(+4.80%)
Aug 03, 2020 6.600 6.600 6.170 6.250 138,805 -0.19(-2.95%)
Jul 31, 2020 6.420 6.590 6.310 6.440 102,500 +0.03(+0.47%)
Jul 30, 2020 6.390 6.481 6.330 6.410 40,660 -0.14(-2.14%)
Jul 29, 2020 6.330 6.610 6.260 6.550 81,339 +0.31(+4.97%)
Jul 28, 2020 6.190 6.310 6.190 6.240 60,482 +0.02(+0.32%)
Jul 27, 2020 6.350 6.450 6.190 6.220 65,480 -0.11(-1.74%)
Jul 24, 2020 6.550 6.550 6.140 6.330 116,900 -0.28(-4.24%)
Jul 23, 2020 6.610 6.880 6.570 6.610 146,758 +0.00(+0.00%)
Jul 22, 2020 6.890 7.000 6.500 6.610 140,244 -0.36(-5.16%)
Jul 21, 2020 7.030 7.280 6.610 6.970 414,778 +0.23(+3.41%)
Jul 20, 2020 6.460 7.320 6.380 6.740 464,086 +0.33(+5.15%)
Jul 17, 2020 6.450 6.450 6.235 6.410 87,700 -0.05(-0.77%)
Jul 16, 2020 6.520 6.530 6.220 6.460 66,640 -0.10(-1.52%)
Jul 15, 2020 6.530 6.570 6.390 6.560 93,832 +0.12(+1.86%)
Jul 14, 2020 6.680 7.000 6.260 6.440 387,225 -0.24(-3.59%)
Jul 13, 2020 6.200 6.950 6.200 6.680 460,632 +0.53(+8.62%)
Jul 10, 2020 6.450 6.500 6.035 6.150 142,100 -0.22(-3.45%)
Jul 09, 2020 6.580 6.810 6.200 6.370 254,488 -0.12(-1.85%)
Jul 08, 2020 6.150 6.590 6.150 6.490 320,153 +0.45(+7.45%)
Jul 07, 2020 6.340 6.340 5.910 6.040 128,167 -0.31(-4.88%)
Jul 06, 2020 5.860 6.480 5.820 6.350 365,387 +0.66(+11.60%)
Jul 02, 2020 5.600 5.800 5.500 5.690 85,200 +0.22(+4.02%)
Jul 01, 2020 5.300 5.600 5.300 5.470 58,417 +0.17(+3.21%)
Jun 30, 2020 5.140 5.460 5.140 5.300 105,661 +0.14(+2.71%)
Jun 29, 2020 5.310 5.324 5.120 5.160 89,850 -0.18(-3.37%)
Jun 26, 2020 5.340 5.360 5.250 5.340 51,800 +0.00(+0.00%)
Jun 25, 2020 5.320 5.380 5.260 5.340 41,771 -0.01(-0.19%)
Jun 24, 2020 5.530 5.600 5.350 5.350 98,514 -0.25(-4.46%)
Jun 23, 2020 5.450 5.650 5.440 5.600 92,320 +0.20(+3.70%)
Jun 22, 2020 5.520 5.520 5.270 5.400 98,823 -0.05(-0.92%)
Jun 19, 2020 5.150 5.510 5.150 5.450 149,200 +0.31(+6.03%)
Jun 18, 2020 5.200 5.210 5.110 5.140 44,231 -0.11(-2.10%)
Jun 17, 2020 5.190 5.340 5.180 5.250 41,023 +0.06(+1.16%)
Jun 16, 2020 5.170 5.340 5.140 5.190 54,370 +0.07(+1.37%)
Jun 15, 2020 5.200 5.200 4.960 5.120 112,661 -0.13(-2.48%)
Jun 12, 2020 5.200 5.340 5.050 5.250 107,100 +0.23(+4.58%)
Jun 11, 2020 5.350 5.400 4.840 5.020 243,890 -0.40(-7.38%)
Jun 10, 2020 5.690 5.690 5.310 5.420 74,930 -0.15(-2.69%)
Jun 09, 2020 5.630 5.680 5.400 5.570 77,119 -0.08(-1.42%)
Jun 08, 2020 5.620 5.720 5.550 5.650 97,999 +0.10(+1.80%)
Jun 05, 2020 5.430 5.600 5.390 5.550 183,200 +0.19(+3.54%)
Jun 04, 2020 5.310 5.450 5.310 5.360 96,301 +0.05(+0.94%)
Jun 03, 2020 5.250 5.390 5.200 5.310 166,936 +0.09(+1.72%)
Jun 02, 2020 5.330 5.403 5.100 5.220 74,914 -0.07(-1.32%)
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.