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 -0.0030 (-0.43%)
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 (%)
Dec 31, 2019 7.980 8.140 7.940 8.040 195,600 -0.02(-0.25%)
Dec 30, 2019 8.090 8.210 8.030 8.060 88,497 -0.03(-0.37%)
Dec 27, 2019 8.210 8.355 8.070 8.090 104,100 -0.05(-0.61%)
Dec 26, 2019 7.950 8.190 7.910 8.140 128,629 +0.19(+2.39%)
Dec 24, 2019 7.960 7.960 7.850 7.950 57,200 -0.04(-0.50%)
Dec 23, 2019 7.830 8.070 7.830 7.990 169,507 +0.18(+2.30%)
Dec 20, 2019 7.970 8.060 7.810 7.810 191,500 -0.16(-2.01%)
Dec 19, 2019 8.000 8.110 7.920 7.970 247,722 -0.03(-0.38%)
Dec 18, 2019 8.000 8.100 7.810 8.000 145,460 +0.00(+0.00%)
Dec 17, 2019 8.140 8.230 7.900 8.000 373,044 -0.16(-1.96%)
Dec 16, 2019 8.090 8.430 7.730 8.160 731,808 +0.16(+2.00%)
Dec 13, 2019 8.460 8.470 8.000 8.000 346,300 -0.59(-6.87%)
Dec 12, 2019 8.700 8.750 8.485 8.590 104,403 -0.10(-1.15%)
Dec 11, 2019 8.700 8.840 8.660 8.690 85,458 -0.01(-0.11%)
Dec 10, 2019 8.620 8.867 8.530 8.700 286,454 +0.09(+1.05%)
Dec 09, 2019 8.500 8.700 8.500 8.610 68,831 +0.13(+1.53%)
Dec 06, 2019 8.490 8.700 8.420 8.480 118,200 +0.06(+0.71%)
Dec 05, 2019 8.590 8.590 8.410 8.420 24,582 -0.17(-1.98%)
Dec 04, 2019 8.670 8.780 8.500 8.590 36,558 -0.07(-0.81%)
Dec 03, 2019 8.770 8.810 8.640 8.660 38,669 -0.22(-2.48%)
Dec 02, 2019 8.820 9.040 8.740 8.880 42,571 +0.00(+0.00%)
Nov 29, 2019 8.750 8.915 8.750 8.880 22,100 +0.10(+1.14%)
Nov 27, 2019 8.940 9.000 8.760 8.780 65,500 -0.22(-2.44%)
Nov 26, 2019 9.020 9.300 8.710 9.000 65,405 -0.08(-0.88%)
Nov 25, 2019 9.060 9.140 8.930 9.080 61,991 +0.18(+2.02%)
Nov 22, 2019 9.870 9.870 8.650 8.900 229,900 -1.03(-10.37%)
Nov 21, 2019 10.14 10.14 9.710 9.930 35,695 -0.05(-0.50%)
Nov 20, 2019 10.52 10.80 9.700 9.980 145,058 -0.12(-1.19%)
Nov 19, 2019 10.08 10.18 9.950 10.10 168,246 +0.13(+1.30%)
Nov 18, 2019 9.960 10.19 9.750 9.970 101,155 -0.04(-0.40%)
Nov 15, 2019 10.01 10.07 9.600 10.01 43,900 +0.07(+0.70%)
Nov 14, 2019 9.710 10.04 9.642 9.940 30,787 -0.04(-0.40%)
Nov 13, 2019 10.18 10.21 9.830 9.980 83,277 -0.27(-2.63%)
Nov 12, 2019 10.40 10.49 10.13 10.25 85,016 -0.10(-0.97%)
Nov 11, 2019 9.680 10.45 9.680 10.35 104,696 +0.64(+6.59%)
Nov 08, 2019 9.460 9.710 9.420 9.710 51,100 +0.31(+3.30%)
Nov 07, 2019 9.160 9.590 9.160 9.400 105,776 +0.30(+3.30%)
Nov 06, 2019 8.720 9.261 8.720 9.100 66,462 +0.43(+4.96%)
Nov 05, 2019 8.540 8.810 8.530 8.670 53,585 +0.09(+1.05%)
Nov 04, 2019 8.740 8.740 8.560 8.580 34,151 -0.13(-1.49%)
Nov 01, 2019 8.740 8.850 8.570 8.710 74,500 +0.04(+0.46%)
Oct 31, 2019 8.470 8.760 8.375 8.670 58,139 +0.27(+3.21%)
Oct 30, 2019 8.410 8.740 8.240 8.400 102,236 +0.01(+0.12%)
Oct 29, 2019 8.400 8.500 8.210 8.390 50,436 -0.02(-0.24%)
Oct 28, 2019 8.250 8.650 8.250 8.410 88,546 +0.17(+2.06%)
Oct 25, 2019 8.320 8.440 8.230 8.240 276,500 -0.16(-1.90%)
Oct 24, 2019 8.450 8.450 8.250 8.400 307,149 +0.15(+1.82%)
Oct 23, 2019 8.120 8.440 8.120 8.250 47,948 -0.05(-0.60%)
Oct 22, 2019 8.140 8.300 8.130 8.300 17,537 +0.20(+2.47%)
Oct 21, 2019 8.310 8.530 8.000 8.100 37,387 -0.28(-3.34%)
Oct 18, 2019 8.270 8.480 8.020 8.380 28,700 +0.07(+0.84%)
Oct 17, 2019 8.240 8.500 8.180 8.310 26,564 +0.01(+0.12%)
Oct 16, 2019 8.090 8.330 8.060 8.300 22,627 +0.15(+1.84%)
Oct 15, 2019 8.190 8.340 7.920 8.150 49,455 +0.04(+0.49%)
Oct 14, 2019 7.980 8.140 7.980 8.110 24,775 +0.07(+0.87%)
Oct 11, 2019 8.030 8.190 7.970 8.040 61,600 +0.14(+1.77%)
Oct 10, 2019 7.770 8.240 7.770 7.900 88,066 +0.20(+2.60%)
Oct 09, 2019 7.710 7.820 7.615 7.700 64,589 +0.10(+1.32%)
Oct 08, 2019 7.880 7.960 7.600 7.600 89,214 -0.29(-3.68%)
Oct 07, 2019 7.870 8.050 7.770 7.890 15,606 -0.01(-0.13%)
Oct 04, 2019 8.120 8.250 7.730 7.900 94,000 -0.30(-3.66%)
Oct 03, 2019 8.110 8.220 7.825 8.200 73,609 +0.10(+1.23%)
Oct 02, 2019 8.130 8.150 7.940 8.100 87,666 -0.08(-0.98%)
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.