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

Viomi Technology Ltd ADR (NQ: VIOT )

0.6735 -0.0245 (-3.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
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%)
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.