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

Viomi Technology Ltd ADR (NQ: VIOT )

0.8700 +0.0600 (+7.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Mar 29, 2019 10.89 11.38 10.85 11.07 442,500 +0.26(+2.41%)
Mar 28, 2019 11.00 11.14 10.60 10.81 26,111 -0.28(-2.52%)
Mar 27, 2019 11.28 11.41 10.75 11.09 22,019 -0.08(-0.72%)
Mar 26, 2019 11.99 11.99 10.41 11.17 148,317 -0.72(-6.08%)
Mar 25, 2019 11.14 11.89 10.93 11.89 103,892 +0.63(+5.63%)
Mar 22, 2019 11.27 11.48 10.65 11.26 47,017 -0.11(-0.96%)
Mar 21, 2019 10.61 11.56 10.61 11.37 115,467 +0.80(+7.60%)
Mar 20, 2019 11.84 11.84 10.46 10.57 104,816 -1.31(-11.02%)
Mar 19, 2019 12.08 12.17 11.33 11.87 260,301 -0.02(-0.17%)
Mar 18, 2019 10.59 11.89 10.19 11.89 263,611 +1.80(+17.88%)
Mar 15, 2019 10.11 10.17 9.891 10.09 59,528 +0.15(+1.50%)
Mar 14, 2019 9.951 9.981 9.862 9.941 26,689 +0.15(+1.52%)
Mar 13, 2019 9.713 10.05 9.713 9.792 24,771 +0.07(+0.71%)
Mar 12, 2019 10.09 10.09 9.723 9.723 38,511 -0.16(-1.60%)
Mar 11, 2019 9.743 10.13 9.660 9.882 12,513 +0.17(+1.73%)
Mar 08, 2019 9.733 9.792 9.452 9.713 20,582 -0.09(-0.91%)
Mar 07, 2019 9.386 10.39 9.386 9.802 124,565 +0.57(+6.23%)
Mar 06, 2019 10.86 10.98 9.099 9.227 210,883 -1.74(-15.90%)
Mar 05, 2019 11.20 11.30 10.42 10.97 97,552 +0.26(+2.41%)
Mar 04, 2019 11.40 11.66 10.46 10.71 104,081 -0.51(-4.51%)
Mar 01, 2019 11.40 11.47 10.94 11.22 63,765 -0.07(-0.61%)
Feb 28, 2019 10.78 11.40 10.78 11.29 147,048 +0.39(+3.55%)
Feb 27, 2019 10.80 10.95 10.76 10.90 200,001 +0.00(+0.00%)
Feb 26, 2019 10.38 11.20 10.36 10.90 159,412 +0.56(+5.46%)
Feb 25, 2019 11.09 12.18 10.03 10.34 321,448 -0.41(-3.78%)
Feb 22, 2019 9.515 11.52 9.495 10.74 601,840 +1.32(+13.99%)
Feb 21, 2019 9.455 9.594 9.029 9.426 76,771 -0.03(-0.31%)
Feb 20, 2019 9.039 9.634 9.039 9.455 103,565 +0.49(+5.41%)
Feb 19, 2019 8.415 9.030 8.415 8.970 88,134 +0.57(+6.85%)
Feb 15, 2019 8.157 8.623 8.127 8.395 37,936 +0.25(+3.04%)
Feb 14, 2019 7.979 8.276 7.942 8.147 41,257 +0.12(+1.48%)
Feb 13, 2019 7.840 8.038 7.830 8.028 30,159 +0.19(+2.40%)
Feb 12, 2019 7.751 7.840 7.731 7.840 13,187 +0.00(+0.00%)
Feb 11, 2019 7.850 7.850 7.790 7.840 6,718 +0.00(+0.00%)
Feb 08, 2019 7.879 8.028 7.691 7.840 17,959 -0.11(-1.37%)
Feb 07, 2019 7.939 8.038 7.769 7.949 22,760 -0.06(-0.74%)
Feb 06, 2019 8.117 8.117 7.749 8.008 20,524 -0.12(-1.46%)
Feb 05, 2019 7.939 8.127 7.899 8.127 10,061 +0.15(+1.86%)
Feb 04, 2019 7.800 7.979 7.690 7.979 25,782 +0.21(+2.68%)
Feb 01, 2019 7.770 7.770 7.612 7.770 12,309 +0.00(+0.00%)
Jan 31, 2019 7.711 7.780 7.483 7.770 64,693 +0.10(+1.29%)
Jan 30, 2019 7.632 7.761 7.632 7.671 13,047 -0.02(-0.26%)
Jan 29, 2019 7.642 7.721 7.483 7.691 39,035 +0.12(+1.57%)
Jan 28, 2019 7.691 7.780 7.483 7.572 15,337 -0.21(-2.68%)
Jan 25, 2019 7.622 7.790 7.384 7.780 48,026 +0.23(+3.02%)
Jan 24, 2019 7.433 7.572 7.334 7.552 9,894 +0.12(+1.60%)
Jan 23, 2019 7.632 7.632 7.354 7.433 5,381 -0.15(-1.96%)
Jan 22, 2019 7.493 7.602 7.295 7.582 22,333 +0.02(+0.26%)
Jan 18, 2019 7.602 7.765 7.424 7.562 15,436 -0.03(-0.39%)
Jan 17, 2019 7.533 7.612 7.354 7.592 17,951 +0.07(+0.92%)
Jan 16, 2019 7.612 7.612 7.433 7.523 3,264 +0.03(+0.40%)
Jan 15, 2019 7.503 7.685 7.443 7.493 24,206 -0.01(-0.13%)
Jan 14, 2019 7.414 7.800 7.414 7.503 11,907 +0.01(+0.13%)
Jan 11, 2019 7.909 7.909 7.463 7.493 53,777 -0.42(-5.26%)
Jan 10, 2019 7.820 7.979 7.770 7.909 17,634 +0.09(+1.14%)
Jan 09, 2019 8.365 8.365 7.731 7.820 142,761 -0.78(-9.10%)
Jan 08, 2019 7.273 8.643 7.273 8.603 107,289 +1.20(+16.20%)
Jan 07, 2019 7.404 7.493 7.215 7.404 29,476 -0.10(-1.32%)
Jan 04, 2019 7.414 7.731 7.394 7.503 36,120 +0.14(+1.88%)
Jan 03, 2019 7.483 7.632 7.176 7.364 31,268 -0.27(-3.51%)
Jan 02, 2019 7.671 7.721 7.533 7.632 28,423 -0.10(-1.28%)
Dec 31, 2018 7.840 7.840 7.731 7.731 69,415 -0.05(-0.64%)
Dec 28, 2018 7.731 7.800 7.731 7.780 19,876 +0.04(+0.51%)
Dec 27, 2018 7.721 7.761 7.721 7.741 7,929 -0.05(-0.64%)
Dec 26, 2018 7.681 7.840 7.681 7.790 21,951 +0.16(+2.08%)
Dec 24, 2018 7.731 7.775 7.632 7.632 28,755 -0.10(-1.28%)
Dec 21, 2018 7.731 7.780 7.632 7.731 74,662 -0.01(-0.13%)
Dec 20, 2018 7.681 7.770 7.681 7.741 77,772 +0.01(+0.13%)
Dec 19, 2018 7.741 7.862 7.731 7.731 140,043 -0.02(-0.26%)
Dec 18, 2018 7.731 7.969 7.632 7.751 152,184 +0.04(+0.51%)
Dec 17, 2018 7.870 7.889 7.671 7.711 24,107 -0.22(-2.75%)
Dec 14, 2018 8.117 8.117 7.860 7.929 17,959 -0.28(-3.38%)
Dec 13, 2018 8.316 8.405 8.018 8.207 48,557 -0.10(-1.19%)
Dec 12, 2018 8.028 8.375 7.860 8.306 220,072 +0.37(+4.62%)
Dec 11, 2018 8.028 8.127 7.770 7.939 180,531 -0.03(-0.37%)
Dec 10, 2018 7.741 7.969 7.731 7.969 191,057 +0.19(+2.42%)
Dec 07, 2018 7.929 8.405 7.731 7.780 89,393 -0.11(-1.38%)
Dec 06, 2018 7.453 8.177 7.453 7.889 142,813 +0.43(+5.71%)
Dec 04, 2018 7.840 7.998 7.433 7.463 106,343 -0.43(-5.40%)
Dec 03, 2018 8.325 8.486 7.842 7.889 83,733 -0.28(-3.40%)
Nov 30, 2018 8.524 8.524 8.058 8.167 73,552 -0.31(-3.63%)
Nov 29, 2018 8.672 8.672 8.434 8.474 42,196 -0.26(-2.95%)
Nov 28, 2018 8.692 8.811 8.524 8.732 107,864 +0.01(+0.11%)
Nov 27, 2018 8.672 8.831 8.454 8.722 66,653 +0.05(+0.57%)
Nov 26, 2018 9.663 9.663 8.484 8.672 332,952 -0.57(-6.22%)
Nov 23, 2018 8.970 9.812 8.970 9.247 195,131 +0.21(+2.30%)
Nov 21, 2018 9.039 9.039 9.039 0 +0.40(+4.59%)
Nov 20, 2018 8.672 8.801 8.593 8.643 67,778 -0.13(-1.47%)
Nov 19, 2018 8.920 8.920 8.692 8.771 55,719 -0.07(-0.78%)
Nov 16, 2018 8.752 8.871 8.563 8.841 26,636 +0.09(+1.02%)
Nov 15, 2018 8.752 8.920 8.653 8.752 51,162 -0.06(-0.67%)
Nov 14, 2018 8.484 9.049 8.415 8.811 121,709 +0.33(+3.86%)
Nov 13, 2018 8.563 8.781 8.355 8.484 79,105 -0.01(-0.12%)
Nov 12, 2018 8.861 8.920 8.316 8.494 211,337 -0.38(-4.25%)
Nov 09, 2018 8.910 8.940 8.811 8.871 46,210 -0.18(-1.97%)
Nov 08, 2018 9.158 9.158 8.871 9.049 100,764 -0.16(-1.72%)
Nov 07, 2018 9.168 9.346 8.871 9.208 154,383 +0.04(+0.43%)
Nov 06, 2018 8.990 9.171 8.920 9.168 88,778 +0.13(+1.43%)
Nov 05, 2018 9.128 9.128 8.801 9.039 127,790 -0.19(-2.04%)
Nov 02, 2018 9.217 9.406 8.613 9.227 319,837 +0.02(+0.22%)
Nov 01, 2018 8.841 9.515 8.682 9.208 440,836 +0.31(+3.45%)
Oct 31, 2018 8.920 8.970 8.821 8.900 128,093 -0.02(-0.22%)
Oct 30, 2018 8.752 8.969 8.657 8.920 105,963 +0.23(+2.62%)
Oct 29, 2018 8.791 9.079 8.548 8.692 316,093 -0.03(-0.34%)
Oct 26, 2018 8.425 8.801 8.157 8.722 384,410 +0.20(+2.33%)
Oct 25, 2018 8.563 8.613 8.276 8.524 139,894 -0.04(-0.46%)
Oct 24, 2018 8.216 8.603 7.929 8.563 323,995 +0.34(+4.10%)
Oct 23, 2018 8.296 8.296 7.820 8.226 133,592 -0.06(-0.72%)
Oct 22, 2018 8.296 8.375 8.147 8.286 180,049 +0.22(+2.70%)
Oct 19, 2018 8.365 8.365 8.028 8.068 84,651 -0.20(-2.40%)
Oct 18, 2018 8.385 8.385 8.028 8.266 195,785 -0.11(-1.30%)
Oct 17, 2018 8.375 8.385 8.147 8.375 28,237 +0.04(+0.48%)
Oct 16, 2018 8.375 8.405 8.028 8.335 77,767 +0.04(+0.48%)
Oct 15, 2018 8.266 8.494 8.058 8.296 234,167 +0.12(+1.45%)
Oct 12, 2018 8.216 8.583 8.137 8.177 135,603 -0.01(-0.12%)
Oct 11, 2018 7.751 8.316 7.731 8.187 213,418 -0.07(-0.84%)
Oct 10, 2018 8.345 8.613 8.078 8.256 384,755 -0.01(-0.12%)
Oct 09, 2018 8.672 8.999 8.246 8.266 379,474 -0.69(-7.74%)
Oct 08, 2018 8.484 8.970 8.137 8.960 374,014 +0.63(+7.62%)
Oct 05, 2018 8.702 8.702 8.177 8.325 92,520 -0.12(-1.41%)
Oct 04, 2018 8.920 8.920 8.425 8.444 291,205 -0.48(-5.33%)
Oct 03, 2018 8.385 8.950 8.088 8.920 502,035 +0.54(+6.38%)
Oct 02, 2018 8.643 8.801 8.177 8.385 799,008 -0.54(-6.00%)
Oct 01, 2018 8.920 8.999 8.831 8.920 332,274 +0.00(+0.00%)
Sep 28, 2018 8.613 9.019 8.514 8.920 629,889 +0.00(+0.00%)
Sep 27, 2018 8.226 9.069 7.493 8.920 2,577,882 +0.69(+8.43%)
Sep 26, 2018 9.118 9.406 8.127 8.226 3,396,177 -0.77(-8.59%)
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.