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

Viomi Technology Ltd ADR (NQ: VIOT )

0.6000 +0.0400 (+7.14%)
Streaming Delayed Price Updated: 11:27 AM EDT, Apr 25, 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 (%)
Oct 31, 2023 0.9300 0.9490 0.9200 0.9310 65,316 -0.01(-0.78%)
Oct 30, 2023 0.9180 0.9400 0.9180 0.9383 37,617 +0.02(+1.96%)
Oct 27, 2023 0.9151 0.9400 0.9151 0.9203 64,870 -0.03(-3.58%)
Oct 26, 2023 0.9210 0.9588 0.9210 0.9545 40,009 +0.03(+3.64%)
Oct 25, 2023 0.9200 0.9686 0.9200 0.9210 45,954 +0.01(+1.21%)
Oct 24, 2023 0.9330 0.9482 0.9100 0.9100 45,088 -0.02(-2.17%)
Oct 23, 2023 0.9686 0.9688 0.9301 0.9302 33,978 +0.02(+2.15%)
Oct 20, 2023 0.9300 0.9600 0.9099 0.9106 46,417 -0.01(-1.22%)
Oct 19, 2023 0.9100 0.9688 0.9100 0.9218 35,335 -0.01(-1.31%)
Oct 18, 2023 0.9200 0.9388 0.9100 0.9340 76,145 -0.00(-0.10%)
Oct 17, 2023 0.9320 0.9388 0.9201 0.9349 37,253 -0.01(-0.53%)
Oct 16, 2023 0.9300 0.9800 0.9345 0.9399 70,841 -0.00(-0.02%)
Oct 13, 2023 0.9100 0.9990 0.9100 0.9401 77,924 -0.08(-7.83%)
Oct 12, 2023 0.9101 1.020 0.9101 1.020 136,940 +0.09(+9.68%)
Oct 11, 2023 0.9186 0.9800 0.9050 0.9300 78,568 +0.02(+2.68%)
Oct 10, 2023 0.9300 0.9400 0.9056 0.9057 6,144 -0.02(-1.85%)
Oct 09, 2023 0.8900 0.9707 0.8900 0.9228 43,391 +0.03(+2.86%)
Oct 06, 2023 0.8800 0.9300 0.8800 0.8971 37,879 -0.00(-0.32%)
Oct 05, 2023 0.8959 0.9280 0.8900 0.9000 32,858 +0.00(+0.00%)
Oct 04, 2023 0.9001 0.9001 0.8810 0.9000 59,872 -0.00(-0.11%)
Oct 03, 2023 0.9200 0.9250 0.8950 0.9010 35,394 -0.05(-5.16%)
Oct 02, 2023 0.8800 0.9801 0.8800 0.9500 37,889 -0.06(-5.94%)
Sep 29, 2023 0.8610 1.020 0.8610 1.010 150,687 +0.11(+12.22%)
Sep 28, 2023 0.9200 0.9440 0.8568 0.9000 87,366 +0.01(+1.12%)
Sep 27, 2023 0.8700 0.9397 0.8599 0.8900 51,191 -0.00(-0.34%)
Sep 26, 2023 0.8790 0.9300 0.8701 0.8930 47,818 -0.06(-5.99%)
Sep 25, 2023 0.8704 0.9499 0.8600 0.9499 46,669 +0.06(+6.38%)
Sep 22, 2023 0.8601 0.9060 0.8601 0.8929 48,596 +0.01(+1.47%)
Sep 21, 2023 0.8800 0.9099 0.8700 0.8800 42,747 -0.02(-2.15%)
Sep 20, 2023 0.8803 0.9599 0.8700 0.8993 59,932 -0.02(-2.25%)
Sep 19, 2023 0.9097 0.9200 0.8801 0.9200 52,505 +0.04(+4.55%)
Sep 18, 2023 0.8611 0.9699 0.8611 0.8800 54,178 +0.00(+0.00%)
Sep 15, 2023 0.8900 0.9604 0.8799 0.8800 57,389 -0.02(-2.22%)
Sep 14, 2023 0.8800 0.9700 0.8800 0.9000 85,036 -0.01(-0.76%)
Sep 13, 2023 0.9500 0.9800 0.8800 0.9069 104,658 +0.01(+0.65%)
Sep 12, 2023 1.010 1.010 0.9010 0.9010 35,098 -0.13(-12.52%)
Sep 11, 2023 0.9300 1.030 0.8951 1.030 353,310 +0.10(+10.75%)
Sep 08, 2023 0.8560 0.9856 0.8560 0.9300 79,013 +0.03(+3.33%)
Sep 07, 2023 0.8699 0.9340 0.8560 0.9000 53,684 +0.00(+0.41%)
Sep 06, 2023 0.8400 0.8964 0.8301 0.8963 118,855 +0.04(+4.22%)
Sep 05, 2023 0.8500 0.8805 0.8474 0.8600 18,833 +0.01(+1.18%)
Sep 01, 2023 0.8520 0.8800 0.8452 0.8500 55,766 -0.00(-0.12%)
Aug 31, 2023 0.8520 0.8799 0.8500 0.8510 44,789 -0.01(-1.16%)
Aug 30, 2023 0.8540 0.8731 0.8540 0.8610 8,496 +0.00(+0.00%)
Aug 29, 2023 0.8700 0.8899 0.8600 0.8610 18,688 +0.01(+1.29%)
Aug 28, 2023 0.8630 0.8645 0.8500 0.8500 33,334 -0.01(-1.39%)
Aug 25, 2023 0.8601 0.8800 0.8601 0.8620 57,342 +0.01(+0.95%)
Aug 24, 2023 0.9199 0.9300 0.8500 0.8539 149,189 -0.09(-9.11%)
Aug 23, 2023 0.9200 0.9698 0.9011 0.9395 73,768 -0.00(-0.05%)
Aug 22, 2023 0.9513 1.020 0.9110 0.9400 123,668 -0.11(-10.48%)
Aug 21, 2023 0.8917 1.050 0.8917 1.050 93,924 +0.12(+13.39%)
Aug 18, 2023 0.8993 0.9450 0.8949 0.9260 8,397 -0.00(-0.28%)
Aug 17, 2023 0.9490 0.9500 0.8910 0.9286 33,173 +0.04(+4.34%)
Aug 16, 2023 0.9800 0.9800 0.8888 0.8900 21,894 -0.01(-1.11%)
Aug 15, 2023 0.9001 0.9401 0.8800 0.9000 18,538 -0.00(-0.01%)
Aug 14, 2023 0.9036 0.9800 0.8700 0.9001 63,124 -0.00(-0.54%)
Aug 11, 2023 0.9200 0.9280 0.9000 0.9050 25,612 -0.02(-1.63%)
Aug 10, 2023 0.9300 0.9700 0.9200 0.9200 26,411 -0.02(-1.60%)
Aug 09, 2023 0.9399 0.9950 0.9350 0.9350 12,562 +0.01(+0.54%)
Aug 08, 2023 0.9304 0.9304 0.9206 0.9300 7,934 +0.01(+1.02%)
Aug 07, 2023 0.9401 0.9402 0.9200 0.9206 14,735 -0.02(-2.08%)
Aug 04, 2023 0.9400 0.9497 0.9400 0.9402 5,511 -0.01(-1.04%)
Aug 03, 2023 0.9550 0.9882 0.9031 0.9501 42,684 -0.02(-2.05%)
Aug 02, 2023 1.010 1.010 0.9521 0.9700 56,401 -0.05(-4.90%)
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.