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 (%)
Oct 31, 2019 8.470 8.760 8.375 8.670 58,139 +0.27(+3.21%)
Oct 30, 2019 8.410 8.740 8.240 8.400 102,236 +0.01(+0.12%)
Oct 29, 2019 8.400 8.500 8.210 8.390 50,436 -0.02(-0.24%)
Oct 28, 2019 8.250 8.650 8.250 8.410 88,546 +0.17(+2.06%)
Oct 25, 2019 8.320 8.440 8.230 8.240 276,500 -0.16(-1.90%)
Oct 24, 2019 8.450 8.450 8.250 8.400 307,149 +0.15(+1.82%)
Oct 23, 2019 8.120 8.440 8.120 8.250 47,948 -0.05(-0.60%)
Oct 22, 2019 8.140 8.300 8.130 8.300 17,537 +0.20(+2.47%)
Oct 21, 2019 8.310 8.530 8.000 8.100 37,387 -0.28(-3.34%)
Oct 18, 2019 8.270 8.480 8.020 8.380 28,700 +0.07(+0.84%)
Oct 17, 2019 8.240 8.500 8.180 8.310 26,564 +0.01(+0.12%)
Oct 16, 2019 8.090 8.330 8.060 8.300 22,627 +0.15(+1.84%)
Oct 15, 2019 8.190 8.340 7.920 8.150 49,455 +0.04(+0.49%)
Oct 14, 2019 7.980 8.140 7.980 8.110 24,775 +0.07(+0.87%)
Oct 11, 2019 8.030 8.190 7.970 8.040 61,600 +0.14(+1.77%)
Oct 10, 2019 7.770 8.240 7.770 7.900 88,066 +0.20(+2.60%)
Oct 09, 2019 7.710 7.820 7.615 7.700 64,589 +0.10(+1.32%)
Oct 08, 2019 7.880 7.960 7.600 7.600 89,214 -0.29(-3.68%)
Oct 07, 2019 7.870 8.050 7.770 7.890 15,606 -0.01(-0.13%)
Oct 04, 2019 8.120 8.250 7.730 7.900 94,000 -0.30(-3.66%)
Oct 03, 2019 8.110 8.220 7.825 8.200 73,609 +0.10(+1.23%)
Oct 02, 2019 8.130 8.150 7.940 8.100 87,666 -0.08(-0.98%)
Oct 01, 2019 8.150 8.300 8.040 8.180 142,686 +0.03(+0.37%)
Sep 30, 2019 8.260 8.260 8.100 8.150 131,336 -0.10(-1.21%)
Sep 27, 2019 8.180 8.270 7.940 8.250 108,900 +0.07(+0.86%)
Sep 26, 2019 8.100 8.260 8.020 8.180 77,290 +0.06(+0.74%)
Sep 25, 2019 8.150 8.270 8.020 8.120 38,077 -0.14(-1.69%)
Sep 24, 2019 8.200 8.270 8.030 8.260 419,927 +0.01(+0.12%)
Sep 23, 2019 8.250 8.260 7.990 8.250 93,064 +0.00(+0.00%)
Sep 20, 2019 8.180 8.300 8.070 8.250 106,200 -0.01(-0.12%)
Sep 19, 2019 8.250 8.340 8.130 8.260 42,533 +0.00(+0.00%)
Sep 18, 2019 8.060 8.300 7.950 8.260 420,749 +0.15(+1.85%)
Sep 17, 2019 8.250 8.340 8.060 8.110 78,035 -0.22(-2.64%)
Sep 16, 2019 8.260 8.350 8.030 8.330 116,871 +0.10(+1.22%)
Sep 13, 2019 8.230 8.400 8.090 8.230 77,200 +0.01(+0.12%)
Sep 12, 2019 8.150 8.250 7.990 8.220 100,060 +0.18(+2.24%)
Sep 11, 2019 8.330 8.400 7.940 8.040 111,881 -0.24(-2.90%)
Sep 10, 2019 7.730 8.280 7.730 8.280 394,916 +0.58(+7.53%)
Sep 09, 2019 8.100 8.200 7.500 7.700 83,410 -0.28(-3.51%)
Sep 06, 2019 8.300 8.310 7.930 7.980 80,600 -0.28(-3.39%)
Sep 05, 2019 8.000 8.290 7.930 8.260 78,408 +0.33(+4.16%)
Sep 04, 2019 8.030 8.040 7.800 7.930 34,684 -0.11(-1.37%)
Sep 03, 2019 8.550 8.600 7.950 8.040 77,787 -0.49(-5.74%)
Aug 30, 2019 8.670 8.720 8.480 8.530 48,700 -0.17(-1.95%)
Aug 29, 2019 8.680 8.930 8.630 8.700 45,319 +0.06(+0.69%)
Aug 28, 2019 8.880 8.983 8.590 8.640 42,681 -0.36(-4.00%)
Aug 27, 2019 8.740 9.000 8.740 9.000 144,357 +0.12(+1.35%)
Aug 26, 2019 8.660 8.950 8.580 8.880 66,101 +0.06(+0.68%)
Aug 23, 2019 8.880 8.930 8.450 8.820 72,400 -0.18(-2.00%)
Aug 22, 2019 9.250 9.250 8.430 9.000 124,962 -0.23(-2.49%)
Aug 21, 2019 9.700 9.700 8.340 9.230 440,530 +0.00(+0.00%)
Aug 20, 2019 9.110 9.379 8.910 9.230 107,780 +0.12(+1.32%)
Aug 19, 2019 9.330 9.460 9.080 9.110 55,431 -0.09(-0.98%)
Aug 16, 2019 8.580 9.215 8.440 9.200 94,500 +0.63(+7.35%)
Aug 15, 2019 8.290 8.570 8.290 8.570 30,040 +0.08(+0.94%)
Aug 14, 2019 7.680 8.490 7.680 8.490 69,726 +0.62(+7.88%)
Aug 13, 2019 8.120 8.340 7.670 7.870 106,905 -0.16(-1.99%)
Aug 12, 2019 8.700 8.800 8.020 8.030 43,122 -0.81(-9.16%)
Aug 09, 2019 8.880 8.920 8.712 8.840 10,200 -0.19(-2.10%)
Aug 08, 2019 8.810 9.040 8.700 9.030 14,346 +0.21(+2.38%)
Aug 07, 2019 9.010 9.020 8.580 8.820 65,442 -0.16(-1.78%)
Aug 06, 2019 9.130 9.170 8.900 8.980 34,372 -0.01(-0.11%)
Aug 05, 2019 9.070 9.070 8.520 8.990 71,373 -0.41(-4.36%)
Aug 02, 2019 8.900 9.490 8.040 9.400 86,600 +0.40(+4.44%)
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.