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 (%)
Nov 30, 2020 5.720 5.730 5.370 5.670 418,985 +0.03(+0.53%)
Nov 27, 2020 5.920 5.920 5.500 5.640 522,400 -0.09(-1.57%)
Nov 25, 2020 6.210 6.260 5.720 5.730 470,900 -0.55(-8.76%)
Nov 24, 2020 6.270 6.300 6.000 6.280 305,225 +0.15(+2.45%)
Nov 23, 2020 6.740 6.810 6.060 6.130 715,187 +0.00(+0.00%)
Nov 20, 2020 6.370 6.500 6.090 6.130 398,600 -0.29(-4.52%)
Nov 19, 2020 6.050 6.440 6.000 6.420 201,869 +0.37(+6.12%)
Nov 18, 2020 6.330 6.400 5.990 6.050 539,358 -0.11(-1.79%)
Nov 17, 2020 6.350 6.500 6.010 6.160 665,581 -0.14(-2.22%)
Nov 16, 2020 6.360 6.400 6.150 6.300 303,748 +0.00(+0.00%)
Nov 13, 2020 6.150 6.600 6.100 6.300 148,600 +0.19(+3.11%)
Nov 12, 2020 6.000 6.200 5.950 6.110 109,198 +0.15(+2.52%)
Nov 11, 2020 6.120 6.380 5.860 5.960 734,766 -0.18(-2.93%)
Nov 10, 2020 6.240 6.240 6.080 6.140 189,666 -0.11(-1.76%)
Nov 09, 2020 6.260 6.300 6.000 6.250 253,562 +0.16(+2.63%)
Nov 06, 2020 6.110 6.210 6.080 6.090 216,200 +0.02(+0.33%)
Nov 05, 2020 6.000 6.070 5.950 6.070 77,284 +0.11(+1.85%)
Nov 04, 2020 5.960 6.000 5.920 5.960 63,212 +0.04(+0.68%)
Nov 03, 2020 5.800 5.980 5.800 5.920 50,334 +0.16(+2.78%)
Nov 02, 2020 5.750 6.000 5.680 5.760 206,468 +0.05(+0.88%)
Oct 30, 2020 5.510 5.760 5.510 5.710 45,500 +0.25(+4.58%)
Oct 29, 2020 5.500 5.550 5.450 5.460 25,401 +0.04(+0.74%)
Oct 28, 2020 5.590 5.590 5.320 5.420 86,356 -0.16(-2.87%)
Oct 27, 2020 5.640 5.790 5.560 5.580 66,922 -0.03(-0.53%)
Oct 26, 2020 5.770 5.870 5.500 5.610 126,049 -0.24(-4.10%)
Oct 23, 2020 5.800 5.850 5.770 5.850 20,800 +0.06(+1.04%)
Oct 22, 2020 5.900 5.920 5.680 5.790 44,073 -0.08(-1.36%)
Oct 21, 2020 5.820 5.970 5.640 5.870 56,423 +0.02(+0.34%)
Oct 20, 2020 5.870 5.950 5.810 5.850 113,049 +0.06(+1.04%)
Oct 19, 2020 6.140 6.140 5.760 5.790 189,605 -0.31(-5.08%)
Oct 16, 2020 6.120 6.140 6.060 6.100 26,600 +0.02(+0.33%)
Oct 15, 2020 5.900 6.090 5.900 6.080 27,709 +0.13(+2.18%)
Oct 14, 2020 5.990 6.060 5.950 5.950 18,786 -0.05(-0.83%)
Oct 13, 2020 5.990 6.070 5.930 6.000 45,655 -0.02(-0.33%)
Oct 12, 2020 6.080 6.140 5.980 6.020 66,094 -0.01(-0.17%)
Oct 09, 2020 6.040 6.085 6.000 6.030 88,500 +0.04(+0.67%)
Oct 08, 2020 5.930 6.020 5.930 5.990 54,408 +0.06(+1.01%)
Oct 07, 2020 6.000 6.020 5.930 5.930 69,051 -0.07(-1.17%)
Oct 06, 2020 6.060 6.090 5.850 6.000 96,965 -0.10(-1.64%)
Oct 05, 2020 6.000 6.140 5.850 6.100 77,280 +0.08(+1.33%)
Oct 02, 2020 5.850 6.050 5.800 6.020 53,900 +0.10(+1.69%)
Oct 01, 2020 6.060 6.060 5.920 5.920 20,856 -0.13(-2.15%)
Sep 30, 2020 5.970 6.100 5.910 6.050 138,581 +0.09(+1.51%)
Sep 29, 2020 5.940 5.990 5.820 5.960 110,608 +0.02(+0.34%)
Sep 28, 2020 5.910 5.950 5.780 5.940 163,849 +0.18(+3.13%)
Sep 25, 2020 5.530 5.830 5.530 5.760 75,600 +0.24(+4.35%)
Sep 24, 2020 5.600 5.710 5.360 5.520 97,030 -0.15(-2.65%)
Sep 23, 2020 5.350 5.720 5.340 5.670 72,921 +0.27(+5.00%)
Sep 22, 2020 5.530 5.590 5.400 5.400 70,875 -0.17(-3.05%)
Sep 21, 2020 5.640 5.700 5.480 5.570 147,552 -0.31(-5.27%)
Sep 18, 2020 5.920 5.920 5.805 5.880 39,900 -0.03(-0.51%)
Sep 17, 2020 5.920 6.000 5.870 5.910 154,047 -0.02(-0.34%)
Sep 16, 2020 5.940 6.000 5.870 5.930 271,886 +0.01(+0.17%)
Sep 15, 2020 5.790 5.950 5.790 5.920 134,723 +0.16(+2.78%)
Sep 14, 2020 5.880 5.980 5.760 5.760 179,196 -0.09(-1.54%)
Sep 11, 2020 5.830 5.900 5.830 5.850 56,600 +0.05(+0.86%)
Sep 10, 2020 5.900 5.900 5.800 5.800 83,297 -0.04(-0.68%)
Sep 09, 2020 5.840 5.900 5.710 5.840 90,858 +0.02(+0.34%)
Sep 08, 2020 5.860 5.900 5.780 5.820 139,705 -0.08(-1.36%)
Sep 04, 2020 5.840 5.900 5.750 5.900 177,100 +0.17(+2.97%)
Sep 03, 2020 5.860 6.020 5.700 5.730 121,118 -0.09(-1.55%)
Sep 02, 2020 6.020 6.020 5.750 5.820 120,822 -0.20(-3.32%)
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.