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 (%)
Jun 30, 2023 0.8700 0.9000 0.8528 0.9000 26,192 +0.04(+4.40%)
Jun 29, 2023 0.8800 0.8801 0.8600 0.8621 11,370 -0.02(-2.03%)
Jun 28, 2023 0.8999 0.8999 0.8515 0.8800 14,770 +0.01(+1.14%)
Jun 27, 2023 0.8502 0.9000 0.8502 0.8701 9,130 +0.00(+0.00%)
Jun 26, 2023 0.8500 0.9230 0.8500 0.8701 39,836 -0.04(-4.41%)
Jun 23, 2023 0.9501 0.9632 0.8607 0.9102 209,508 +0.02(+2.28%)
Jun 22, 2023 0.8900 0.8900 0.8500 0.8899 30,860 -0.00(-0.02%)
Jun 21, 2023 0.9291 0.9500 0.8900 0.8901 25,327 -0.02(-2.40%)
Jun 20, 2023 0.9290 0.9581 0.9000 0.9120 82,500 -0.02(-1.86%)
Jun 16, 2023 0.9300 1.000 0.9020 0.9293 45,846 -0.00(-0.09%)
Jun 15, 2023 1.014 1.050 0.9301 0.9301 70,653 -0.10(-9.70%)
Jun 14, 2023 0.9020 1.060 0.8840 1.030 274,143 +0.14(+15.73%)
Jun 13, 2023 0.9000 0.9000 0.8900 0.8900 15,434 -0.01(-1.11%)
Jun 12, 2023 0.8891 0.9440 0.8891 0.9000 11,421 +0.01(+1.58%)
Jun 09, 2023 0.9000 0.9400 0.8860 0.8860 18,806 -0.02(-2.64%)
Jun 08, 2023 0.8880 0.9295 0.8850 0.9100 19,723 +0.01(+0.78%)
Jun 07, 2023 0.9000 0.9100 0.8888 0.9030 19,617 -0.01(-0.92%)
Jun 06, 2023 0.8810 0.9487 0.8810 0.9114 5,735 +0.03(+3.43%)
Jun 05, 2023 0.8796 0.9300 0.8790 0.8812 14,957 +0.00(+0.11%)
Jun 02, 2023 0.8561 0.9255 0.8560 0.8802 27,379 +0.03(+3.52%)
Jun 01, 2023 0.8300 0.9400 0.8300 0.8503 16,750 -0.01(-1.13%)
May 31, 2023 0.9900 0.9900 0.8410 0.8600 35,002 +0.01(+0.93%)
May 30, 2023 0.8400 0.9800 0.8400 0.8521 31,109 -0.01(-1.61%)
May 26, 2023 0.8600 0.9131 0.8600 0.8660 31,593 -0.05(-5.36%)
May 25, 2023 0.9400 0.9800 0.9130 0.9150 20,241 -0.09(-9.41%)
May 24, 2023 0.9100 1.010 0.8900 1.010 66,152 +0.09(+10.02%)
May 23, 2023 0.8469 0.9271 0.8469 0.9180 71,918 +0.09(+10.60%)
May 22, 2023 0.8100 0.8496 0.8100 0.8300 19,288 +0.00(+0.00%)
May 19, 2023 0.8301 0.8698 0.8202 0.8300 38,615 +0.00(+0.59%)
May 18, 2023 0.8800 0.8800 0.8202 0.8251 35,225 -0.03(-2.94%)
May 17, 2023 0.8400 0.8601 0.8400 0.8501 32,743 +0.00(+0.46%)
May 16, 2023 0.8400 0.8500 0.8100 0.8462 23,654 +0.01(+0.86%)
May 15, 2023 0.8200 0.8500 0.8101 0.8390 31,427 +0.02(+2.32%)
May 12, 2023 0.8200 0.8200 0.8101 0.8200 48,197 +0.00(+0.00%)
May 11, 2023 0.8100 0.8404 0.8097 0.8200 39,679 -0.02(-2.72%)
May 10, 2023 0.8401 0.8430 0.8217 0.8429 35,020 -0.01(-0.78%)
May 09, 2023 0.8500 0.8500 0.8175 0.8495 71,320 -0.05(-5.68%)
May 08, 2023 0.8992 0.9266 0.8992 0.9007 8,888 -0.02(-1.94%)
May 05, 2023 0.9269 0.9269 0.8920 0.9185 14,263 +0.01(+0.93%)
May 04, 2023 0.8903 0.9624 0.8900 0.9100 40,620 +0.02(+2.24%)
May 03, 2023 1.040 1.040 0.8901 0.8901 70,876 -0.13(-12.74%)
May 02, 2023 0.9400 1.030 0.9363 1.020 60,300 +0.07(+7.71%)
May 01, 2023 0.9398 0.9600 0.9300 0.9470 27,147 +0.05(+5.22%)
Apr 28, 2023 0.8801 0.9427 0.8801 0.9000 40,067 +0.02(+2.27%)
Apr 27, 2023 0.9390 0.9390 0.8502 0.8800 22,541 -0.01(-0.99%)
Apr 26, 2023 0.8900 0.9499 0.8823 0.8888 4,439 +0.00(+0.54%)
Apr 25, 2023 0.8800 0.9000 0.8800 0.8840 16,259 -0.02(-1.78%)
Apr 24, 2023 1.000 1.000 0.9000 0.9000 43,467 -0.11(-10.89%)
Apr 21, 2023 0.8600 1.020 0.8600 1.010 216,896 +0.13(+14.51%)
Apr 20, 2023 0.9200 0.9201 0.8801 0.8820 19,225 -0.01(-0.90%)
Apr 19, 2023 0.8700 0.9497 0.8501 0.8900 24,569 -0.04(-3.78%)
Apr 18, 2023 0.9200 0.9490 0.9200 0.9250 15,307 +0.00(+0.47%)
Apr 17, 2023 0.9131 0.9490 0.9131 0.9207 7,199 +0.01(+0.83%)
Apr 14, 2023 0.8905 0.9499 0.8901 0.9131 51,238 -0.00(-0.21%)
Apr 13, 2023 0.9110 0.9496 0.9110 0.9150 9,684 +0.01(+1.61%)
Apr 12, 2023 0.9200 0.9200 0.9003 0.9005 20,823 -0.02(-2.12%)
Apr 11, 2023 0.9300 0.9500 0.9200 0.9200 17,943 -0.01(-1.08%)
Apr 10, 2023 0.9400 0.9500 0.9300 0.9300 41,014 -0.01(-0.75%)
Apr 06, 2023 0.9200 0.9490 0.9200 0.9370 8,397 +0.02(+1.85%)
Apr 05, 2023 0.9500 0.9500 0.9200 0.9200 28,230 -0.05(-5.14%)
Apr 04, 2023 0.9800 1.020 0.9600 0.9699 18,804 -0.04(-3.97%)
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.