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

Viomi Technology Ltd ADR (NQ: VIOT )

0.6100 +0.0300 (+5.17%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 26, 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 (%)
May 29, 2020 5.240 5.240 5.050 5.170 197,000 -0.06(-1.15%)
May 28, 2020 5.520 5.530 5.200 5.230 174,735 -0.28(-5.08%)
May 27, 2020 5.500 5.640 5.400 5.510 82,977 +0.04(+0.73%)
May 26, 2020 5.600 5.785 5.470 5.470 142,605 +0.02(+0.37%)
May 22, 2020 5.580 5.580 5.410 5.450 87,500 -0.13(-2.33%)
May 21, 2020 5.650 5.710 5.510 5.580 114,789 -0.10(-1.76%)
May 20, 2020 5.860 5.890 5.610 5.680 230,799 -0.09(-1.56%)
May 19, 2020 5.980 6.050 5.700 5.770 245,175 -0.19(-3.19%)
May 18, 2020 5.910 6.010 5.715 5.960 180,733 +0.24(+4.20%)
May 15, 2020 5.860 5.990 5.640 5.720 258,600 -0.20(-3.38%)
May 14, 2020 6.010 6.155 5.620 5.920 134,946 -0.18(-2.95%)
May 13, 2020 6.140 6.220 6.030 6.100 135,016 -0.03(-0.49%)
May 12, 2020 6.150 6.220 6.010 6.130 65,023 +0.04(+0.66%)
May 11, 2020 5.960 6.140 5.900 6.090 69,506 +0.12(+2.01%)
May 08, 2020 5.950 6.080 5.910 5.970 105,700 +0.03(+0.51%)
May 07, 2020 5.960 6.000 5.910 5.940 28,107 +0.09(+1.54%)
May 06, 2020 5.890 6.060 5.850 5.850 120,321 -0.04(-0.68%)
May 05, 2020 5.850 6.020 5.850 5.890 33,304 +0.08(+1.38%)
May 04, 2020 5.760 5.980 5.700 5.810 91,347 +0.04(+0.69%)
May 01, 2020 5.900 6.038 5.720 5.770 111,800 -0.27(-4.47%)
Apr 30, 2020 5.930 6.050 5.899 6.040 50,064 +0.10(+1.68%)
Apr 29, 2020 5.750 6.040 5.720 5.940 100,594 +0.25(+4.39%)
Apr 28, 2020 5.800 5.850 5.670 5.690 92,933 -0.11(-1.90%)
Apr 27, 2020 5.850 5.890 5.760 5.800 63,191 +0.04(+0.69%)
Apr 24, 2020 5.800 5.850 5.660 5.760 67,600 +0.05(+0.88%)
Apr 23, 2020 5.700 5.917 5.700 5.710 75,499 +0.03(+0.53%)
Apr 22, 2020 5.420 5.720 5.420 5.680 114,511 +0.38(+7.17%)
Apr 21, 2020 5.590 5.790 5.200 5.300 378,139 -0.34(-6.03%)
Apr 20, 2020 5.690 5.840 5.550 5.640 131,475 -0.14(-2.42%)
Apr 17, 2020 5.650 5.850 5.580 5.780 82,700 +0.30(+5.47%)
Apr 16, 2020 5.380 5.540 5.340 5.480 111,048 +0.10(+1.86%)
Apr 15, 2020 5.410 5.490 5.220 5.380 56,409 -0.06(-1.10%)
Apr 14, 2020 5.260 5.570 5.260 5.440 102,557 +0.18(+3.42%)
Apr 13, 2020 5.570 5.598 5.000 5.260 222,559 -0.34(-6.07%)
Apr 09, 2020 5.250 5.700 5.220 5.600 417,000 +0.40(+7.69%)
Apr 08, 2020 5.040 5.340 5.030 5.200 291,622 +0.22(+4.42%)
Apr 07, 2020 4.900 5.110 4.900 4.980 478,254 +0.12(+2.47%)
Apr 06, 2020 4.800 4.960 4.710 4.860 231,645 +0.19(+4.07%)
Apr 03, 2020 4.660 4.730 4.600 4.670 154,800 +0.04(+0.86%)
Apr 02, 2020 4.550 4.740 4.540 4.630 204,646 +0.16(+3.58%)
Apr 01, 2020 4.310 4.560 4.250 4.470 302,467 +0.12(+2.76%)
Mar 31, 2020 4.550 4.550 4.350 4.350 459,308 -0.11(-2.47%)
Mar 30, 2020 4.700 4.720 4.300 4.460 372,923 -0.09(-1.98%)
Mar 27, 2020 5.010 5.120 4.530 4.550 291,800 -0.57(-11.13%)
Mar 26, 2020 5.490 6.050 5.110 5.120 1,746,592 +0.38(+8.02%)
Mar 25, 2020 4.830 4.970 4.640 4.740 919,148 +0.16(+3.49%)
Mar 24, 2020 4.810 4.890 4.550 4.580 117,138 +0.08(+1.78%)
Mar 23, 2020 4.600 4.690 4.440 4.500 89,044 -0.08(-1.75%)
Mar 20, 2020 4.660 4.950 4.550 4.580 153,300 +0.18(+4.09%)
Mar 19, 2020 4.310 4.560 4.310 4.400 47,245 +0.10(+2.24%)
Mar 18, 2020 4.360 4.660 4.200 4.303 167,303 -0.16(-3.51%)
Mar 17, 2020 4.610 5.000 4.440 4.460 107,133 -0.19(-4.09%)
Mar 16, 2020 4.700 5.110 4.620 4.650 86,472 -0.55(-10.58%)
Mar 13, 2020 5.020 5.390 4.810 5.200 133,200 +0.40(+8.33%)
Mar 12, 2020 5.020 5.350 4.760 4.800 152,093 -0.58(-10.78%)
Mar 11, 2020 5.400 5.580 5.300 5.380 76,820 -0.09(-1.65%)
Mar 10, 2020 5.500 5.590 5.360 5.470 90,178 +0.17(+3.21%)
Mar 09, 2020 5.520 5.590 5.110 5.300 197,710 -0.59(-10.02%)
Mar 06, 2020 6.040 6.080 5.820 5.890 70,400 -0.22(-3.60%)
Mar 05, 2020 6.140 6.240 6.080 6.110 39,157 -0.08(-1.29%)
Mar 04, 2020 6.190 6.320 6.045 6.190 61,264 -0.07(-1.12%)
Mar 03, 2020 6.350 6.437 6.060 6.260 68,814 -0.09(-1.42%)
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.