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

Viomi Technology Ltd ADR (NQ: VIOT )

0.6970 -0.0130 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 28, 2022 1.860 1.970 1.860 1.940 61,272 +0.01(+0.52%)
Feb 25, 2022 1.980 1.930 1.890 1.930 98,786 -0.02(-1.03%)
Feb 24, 2022 1.810 1.980 1.810 1.950 199,521 +0.00(+0.00%)
Feb 23, 2022 2.010 2.060 1.950 1.950 46,670 -0.07(-3.47%)
Feb 22, 2022 2.060 2.070 1.950 2.020 91,285 -0.06(-2.88%)
Feb 18, 2022 2.080 0 -0.01(-0.48%)
Feb 17, 2022 2.170 2.241 2.090 2.090 57,908 -0.14(-6.28%)
Feb 16, 2022 2.250 2.265 2.100 2.230 124,712 -0.02(-0.89%)
Feb 15, 2022 2.120 2.260 2.120 2.250 93,334 +0.15(+7.14%)
Feb 14, 2022 2.100 2.140 2.060 2.100 46,614 -0.03(-1.41%)
Feb 11, 2022 2.210 2.325 2.100 2.130 169,099 -0.04(-1.84%)
Feb 10, 2022 2.190 2.280 2.150 2.170 192,183 -0.07(-3.13%)
Feb 09, 2022 2.150 2.260 2.150 2.240 119,643 +0.11(+5.16%)
Feb 08, 2022 2.090 2.130 2.050 2.130 69,214 +0.03(+1.43%)
Feb 07, 2022 2.140 2.150 2.060 2.100 60,841 -0.04(-1.87%)
Feb 04, 2022 2.090 2.140 2.000 2.140 102,766 +0.07(+3.38%)
Feb 03, 2022 2.100 2.130 2.040 2.070 61,535 -0.06(-2.82%)
Feb 02, 2022 2.280 2.291 2.100 2.130 138,697 -0.13(-5.75%)
Feb 01, 2022 2.100 2.350 2.100 2.260 317,924 +0.21(+10.24%)
Jan 31, 2022 1.900 2.050 307,254 +0.15(+7.89%)
Jan 28, 2022 1.930 1.950 1.820 1.900 162,915 -0.08(-4.04%)
Jan 27, 2022 1.950 2.000 1.930 1.980 819,500 +0.06(+3.13%)
Jan 26, 2022 2.010 2.045 1.840 1.920 183,180 -0.05(-2.54%)
Jan 25, 2022 1.960 1.975 1.860 1.970 171,868 -0.03(-1.50%)
Jan 24, 2022 2.000 2.000 1.840 2.000 482,833 -0.03(-1.48%)
Jan 21, 2022 2.080 2.091 2.000 2.030 212,249 -0.04(-1.93%)
Jan 20, 2022 2.180 2.190 2.060 2.070 462,090 -0.06(-2.82%)
Jan 19, 2022 2.110 2.180 2.070 2.130 93,087 +0.03(+1.43%)
Jan 18, 2022 2.110 2.150 2.080 2.100 208,053 +0.00(+0.00%)
Jan 14, 2022 2.100 0 -0.02(-0.94%)
Jan 13, 2022 2.240 2.240 2.100 2.120 220,556 -0.12(-5.36%)
Jan 12, 2022 2.320 2.340 2.220 2.240 279,948 +0.00(+0.00%)
Jan 11, 2022 2.210 2.250 2.180 2.240 473,136 +0.06(+2.52%)
Jan 10, 2022 2.230 2.250 2.160 2.185 322,339 -0.04(-1.58%)
Jan 07, 2022 2.210 2.320 2.200 2.220 168,981 +0.03(+1.37%)
Jan 06, 2022 2.180 2.300 2.140 2.190 252,498 +0.01(+0.46%)
Jan 05, 2022 2.340 2.520 2.140 2.180 375,550 -0.21(-8.79%)
Jan 04, 2022 2.490 2.508 2.310 2.390 177,297 -0.09(-3.63%)
Jan 03, 2022 2.450 2.530 2.420 2.480 267,786 +0.06(+2.48%)
Dec 31, 2021 2.410 2.530 2.400 2.420 191,998 -0.01(-0.41%)
Dec 30, 2021 2.270 2.530 2.270 2.430 269,661 +0.14(+6.11%)
Dec 29, 2021 2.320 2.380 2.280 2.290 172,237 -0.03(-1.29%)
Dec 28, 2021 2.390 2.480 2.300 2.320 106,587 -0.10(-4.13%)
Dec 27, 2021 2.470 2.500 2.420 2.420 158,327 -0.03(-1.22%)
Dec 23, 2021 2.360 2.470 2.320 2.450 285,096 +0.12(+5.15%)
Dec 22, 2021 2.290 2.440 2.280 2.330 379,836 +0.04(+1.75%)
Dec 21, 2021 2.300 2.380 2.260 2.290 340,039 +0.07(+3.15%)
Dec 20, 2021 2.270 2.310 2.200 2.220 472,108 -0.16(-6.72%)
Dec 17, 2021 2.160 2.380 2.160 2.380 2,976,661 +0.13(+5.78%)
Dec 16, 2021 2.310 2.430 2.220 2.250 679,320 -0.08(-3.43%)
Dec 15, 2021 2.440 2.510 2.300 2.330 945,795 -0.14(-5.67%)
Dec 14, 2021 2.430 2.470 2.335 2.470 1,140,913 +0.16(+6.92%)
Dec 13, 2021 3.170 3.180 2.280 2.310 1,960,998 -1.02(-30.63%)
Dec 10, 2021 3.410 3.450 3.310 3.330 147,296 -0.05(-1.48%)
Dec 09, 2021 3.380 3.560 3.380 3.380 262,457 -0.06(-1.74%)
Dec 08, 2021 3.310 3.575 3.150 3.440 257,745 +0.14(+4.24%)
Dec 07, 2021 3.150 3.410 3.070 3.300 325,159 +0.17(+5.43%)
Dec 06, 2021 2.880 3.220 2.750 3.130 340,489 +0.22(+7.56%)
Dec 03, 2021 3.070 3.080 2.880 2.910 285,692 -0.22(-7.03%)
Dec 02, 2021 3.140 3.250 3.080 3.130 117,190 +0.00(+0.00%)
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.