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

Viomi Technology Ltd ADR (NQ: VIOT )

0.5150 -0.0150 (-2.83%)
Streaming Delayed Price Updated: 9:39 AM EDT, Apr 23, 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, 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%)
Jul 03, 2023 0.9000 1.010 0.9000 1.010 38,161 +0.11(+12.22%)
Jun 30, 2023 0.8700 0.9000 0.8528 0.9000 26,192 +0.04(+4.40%)
Jun 29, 2023 0.8800 0.8801 0.8600 0.8621 11,370 -0.02(-2.03%)
Jun 28, 2023 0.8999 0.8999 0.8515 0.8800 14,770 +0.01(+1.14%)
Jun 27, 2023 0.8502 0.9000 0.8502 0.8701 9,130 +0.00(+0.00%)
Jun 26, 2023 0.8500 0.9230 0.8500 0.8701 39,836 -0.04(-4.41%)
Jun 23, 2023 0.9501 0.9632 0.8607 0.9102 209,508 +0.02(+2.28%)
Jun 22, 2023 0.8900 0.8900 0.8500 0.8899 30,860 -0.00(-0.02%)
Jun 21, 2023 0.9291 0.9500 0.8900 0.8901 25,327 -0.02(-2.40%)
Jun 20, 2023 0.9290 0.9581 0.9000 0.9120 82,500 -0.02(-1.86%)
Jun 16, 2023 0.9300 1.000 0.9020 0.9293 45,846 -0.00(-0.09%)
Jun 15, 2023 1.014 1.050 0.9301 0.9301 70,653 -0.10(-9.70%)
Jun 14, 2023 0.9020 1.060 0.8840 1.030 274,143 +0.14(+15.73%)
Jun 13, 2023 0.9000 0.9000 0.8900 0.8900 15,434 -0.01(-1.11%)
Jun 12, 2023 0.8891 0.9440 0.8891 0.9000 11,421 +0.01(+1.58%)
Jun 09, 2023 0.9000 0.9400 0.8860 0.8860 18,806 -0.02(-2.64%)
Jun 08, 2023 0.8880 0.9295 0.8850 0.9100 19,723 +0.01(+0.78%)
Jun 07, 2023 0.9000 0.9100 0.8888 0.9030 19,617 -0.01(-0.92%)
Jun 06, 2023 0.8810 0.9487 0.8810 0.9114 5,735 +0.03(+3.43%)
Jun 05, 2023 0.8796 0.9300 0.8790 0.8812 14,957 +0.00(+0.11%)
Jun 02, 2023 0.8561 0.9255 0.8560 0.8802 27,379 +0.03(+3.52%)
Jun 01, 2023 0.8300 0.9400 0.8300 0.8503 16,750 -0.01(-1.13%)
May 31, 2023 0.9900 0.9900 0.8410 0.8600 35,002 +0.01(+0.93%)
May 30, 2023 0.8400 0.9800 0.8400 0.8521 31,109 -0.01(-1.61%)
May 26, 2023 0.8600 0.9131 0.8600 0.8660 31,593 -0.05(-5.36%)
May 25, 2023 0.9400 0.9800 0.9130 0.9150 20,241 -0.09(-9.41%)
May 24, 2023 0.9100 1.010 0.8900 1.010 66,152 +0.09(+10.02%)
May 23, 2023 0.8469 0.9271 0.8469 0.9180 71,918 +0.09(+10.60%)
May 22, 2023 0.8100 0.8496 0.8100 0.8300 19,288 +0.00(+0.00%)
May 19, 2023 0.8301 0.8698 0.8202 0.8300 38,615 +0.00(+0.59%)
May 18, 2023 0.8800 0.8800 0.8202 0.8251 35,225 -0.03(-2.94%)
May 17, 2023 0.8400 0.8601 0.8400 0.8501 32,743 +0.00(+0.46%)
May 16, 2023 0.8400 0.8500 0.8100 0.8462 23,654 +0.01(+0.86%)
May 15, 2023 0.8200 0.8500 0.8101 0.8390 31,427 +0.02(+2.32%)
May 12, 2023 0.8200 0.8200 0.8101 0.8200 48,197 +0.00(+0.00%)
May 11, 2023 0.8100 0.8404 0.8097 0.8200 39,679 -0.02(-2.72%)
May 10, 2023 0.8401 0.8430 0.8217 0.8429 35,020 -0.01(-0.78%)
May 09, 2023 0.8500 0.8500 0.8175 0.8495 71,320 -0.05(-5.68%)
May 08, 2023 0.8992 0.9266 0.8992 0.9007 8,888 -0.02(-1.94%)
May 05, 2023 0.9269 0.9269 0.8920 0.9185 14,263 +0.01(+0.93%)
May 04, 2023 0.8903 0.9624 0.8900 0.9100 40,620 +0.02(+2.24%)
May 03, 2023 1.040 1.040 0.8901 0.8901 70,876 -0.13(-12.74%)
May 02, 2023 0.9400 1.030 0.9363 1.020 60,300 +0.07(+7.71%)
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.