Skip to main content

Viomi Technology Ltd ADR (NQ: VIOT )

0.5400 -0.0058 (-1.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.480 1.520 1.452 1.460 46,167 +0.03(+2.10%)
Jan 30, 2023 1.510 1.540 1.430 1.430 38,544 -0.08(-5.30%)
Jan 27, 2023 1.480 1.550 1.470 1.510 47,812 +0.04(+2.72%)
Jan 26, 2023 1.450 1.500 1.420 1.470 69,832 +0.02(+1.38%)
Jan 25, 2023 1.480 1.495 1.432 1.450 11,506 -0.04(-2.68%)
Jan 24, 2023 1.500 1.520 1.470 1.490 46,916 -0.03(-1.97%)
Jan 23, 2023 1.350 1.600 1.340 1.520 247,680 +0.17(+12.59%)
Jan 20, 2023 1.320 1.350 1.280 1.350 58,209 +0.09(+7.14%)
Jan 19, 2023 1.350 1.350 1.260 1.260 64,916 -0.09(-6.67%)
Jan 18, 2023 1.380 1.390 1.350 1.350 11,303 -0.01(-0.74%)
Jan 17, 2023 1.440 1.440 1.321 1.360 25,017 -0.04(-2.86%)
Jan 13, 2023 1.300 1.420 1.290 1.400 122,854 +0.11(+8.53%)
Jan 12, 2023 1.290 1.310 1.282 1.290 20,525 -0.05(-3.73%)
Jan 11, 2023 1.420 1.420 1.260 1.340 130,760 -0.08(-5.63%)
Jan 10, 2023 1.420 1.420 1.348 1.420 69,805 +0.02(+1.43%)
Jan 09, 2023 1.360 1.460 1.350 1.400 238,502 +0.04(+2.94%)
Jan 06, 2023 1.350 1.400 1.300 1.360 124,173 +0.06(+4.62%)
Jan 05, 2023 1.150 1.300 1.140 1.300 165,478 +0.15(+13.04%)
Jan 04, 2023 1.070 1.150 1.070 1.150 113,051 +0.07(+6.48%)
Jan 03, 2023 1.090 1.160 1.070 1.080 33,350 +0.01(+0.93%)
Dec 30, 2022 1.080 1.120 1.050 1.070 50,422 -0.02(-1.83%)
Dec 29, 2022 1.050 1.090 0.9700 1.090 38,371 +0.12(+12.65%)
Dec 28, 2022 1.030 1.050 0.9605 0.9676 90,790 -0.04(-4.20%)
Dec 27, 2022 0.9500 1.050 0.9500 1.010 84,248 +0.03(+3.06%)
Dec 23, 2022 0.9800 1.020 0.9800 0.9800 65,338 -0.03(-2.97%)
Dec 22, 2022 1.110 1.110 1.010 1.010 39,533 -0.07(-6.48%)
Dec 21, 2022 1.060 1.120 1.060 1.080 38,229 -0.03(-2.70%)
Dec 20, 2022 1.150 1.150 1.110 1.110 34,261 -0.02(-1.77%)
Dec 19, 2022 1.100 1.170 1.080 1.130 43,599 -0.04(-3.42%)
Dec 16, 2022 1.140 1.170 1.060 1.170 134,521 +0.04(+3.54%)
Dec 15, 2022 1.170 1.180 1.109 1.130 16,551 +0.00(+0.27%)
Dec 14, 2022 1.130 1.130 1.100 1.127 22,831 +0.01(+0.62%)
Dec 13, 2022 1.150 1.190 1.100 1.120 113,535 +0.01(+0.45%)
Dec 12, 2022 1.170 1.266 1.080 1.115 165,433 -0.08(-7.08%)
Dec 09, 2022 1.130 1.260 1.100 1.200 231,843 +0.12(+11.10%)
Dec 08, 2022 1.030 1.140 1.030 1.080 84,170 +0.02(+1.93%)
Dec 07, 2022 1.100 1.110 0.9800 1.060 138,264 -0.04(-3.67%)
Dec 06, 2022 1.140 1.150 0.9800 1.100 104,851 +0.00(+0.01%)
Dec 05, 2022 1.020 1.100 0.9600 1.100 275,290 +0.08(+7.83%)
Dec 02, 2022 0.9300 1.060 0.9300 1.020 134,361 +0.08(+8.50%)
Dec 01, 2022 0.9500 0.9800 0.9375 0.9401 67,661 +0.03(+3.07%)
Nov 30, 2022 0.8400 0.9500 0.8400 0.9121 82,939 +0.08(+9.94%)
Nov 29, 2022 0.8400 0.8601 0.8250 0.8296 85,427 +0.03(+3.70%)
Nov 28, 2022 0.8000 0.8360 0.7300 0.8000 45,886 +0.00(+0.00%)
Nov 25, 2022 0.8200 0.8400 0.7700 0.8000 12,698 -0.02(-2.72%)
Nov 23, 2022 0.8900 0.8900 0.7826 0.8224 107,302 -0.06(-6.55%)
Nov 22, 2022 0.8900 0.9020 0.8300 0.8800 68,440 -0.01(-1.09%)
Nov 21, 2022 0.9000 0.9050 0.8601 0.8897 20,479 -0.02(-2.23%)
Nov 18, 2022 0.9200 0.9500 0.9000 0.9100 48,109 +0.01(+1.66%)
Nov 17, 2022 0.8611 0.9300 0.8300 0.8951 47,064 +0.03(+2.89%)
Nov 16, 2022 1.050 1.070 0.8700 0.8700 72,298 -0.17(-16.35%)
Nov 15, 2022 0.9600 1.080 0.9650 1.040 259,008 +0.09(+9.99%)
Nov 14, 2022 0.9600 0.9700 0.9188 0.9455 40,136 +0.03(+2.76%)
Nov 11, 2022 0.9400 0.9400 0.9135 0.9201 38,606 +0.02(+2.23%)
Nov 10, 2022 0.8700 0.9089 0.8691 0.9000 93,981 +0.05(+5.87%)
Nov 09, 2022 0.8500 0.8600 0.8300 0.8501 12,023 +0.02(+1.80%)
Nov 08, 2022 0.8100 0.8400 0.8100 0.8351 43,489 +0.02(+2.45%)
Nov 07, 2022 0.8787 0.8787 0.8000 0.8151 12,276 -0.04(-5.22%)
Nov 04, 2022 0.8600 0.8600 0.8420 0.8600 19,308 +0.02(+2.38%)
Nov 03, 2022 0.8000 0.8400 0.8000 0.8400 19,878 +0.01(+1.20%)
Nov 02, 2022 0.8600 0.8800 0.7600 0.8300 73,114 +0.01(+0.97%)
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.