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 (%)
Oct 30, 2020 5.510 5.760 5.510 5.710 45,500 +0.25(+4.58%)
Oct 29, 2020 5.500 5.550 5.450 5.460 25,401 +0.04(+0.74%)
Oct 28, 2020 5.590 5.590 5.320 5.420 86,356 -0.16(-2.87%)
Oct 27, 2020 5.640 5.790 5.560 5.580 66,922 -0.03(-0.53%)
Oct 26, 2020 5.770 5.870 5.500 5.610 126,049 -0.24(-4.10%)
Oct 23, 2020 5.800 5.850 5.770 5.850 20,800 +0.06(+1.04%)
Oct 22, 2020 5.900 5.920 5.680 5.790 44,073 -0.08(-1.36%)
Oct 21, 2020 5.820 5.970 5.640 5.870 56,423 +0.02(+0.34%)
Oct 20, 2020 5.870 5.950 5.810 5.850 113,049 +0.06(+1.04%)
Oct 19, 2020 6.140 6.140 5.760 5.790 189,605 -0.31(-5.08%)
Oct 16, 2020 6.120 6.140 6.060 6.100 26,600 +0.02(+0.33%)
Oct 15, 2020 5.900 6.090 5.900 6.080 27,709 +0.13(+2.18%)
Oct 14, 2020 5.990 6.060 5.950 5.950 18,786 -0.05(-0.83%)
Oct 13, 2020 5.990 6.070 5.930 6.000 45,655 -0.02(-0.33%)
Oct 12, 2020 6.080 6.140 5.980 6.020 66,094 -0.01(-0.17%)
Oct 09, 2020 6.040 6.085 6.000 6.030 88,500 +0.04(+0.67%)
Oct 08, 2020 5.930 6.020 5.930 5.990 54,408 +0.06(+1.01%)
Oct 07, 2020 6.000 6.020 5.930 5.930 69,051 -0.07(-1.17%)
Oct 06, 2020 6.060 6.090 5.850 6.000 96,965 -0.10(-1.64%)
Oct 05, 2020 6.000 6.140 5.850 6.100 77,280 +0.08(+1.33%)
Oct 02, 2020 5.850 6.050 5.800 6.020 53,900 +0.10(+1.69%)
Oct 01, 2020 6.060 6.060 5.920 5.920 20,856 -0.13(-2.15%)
Sep 30, 2020 5.970 6.100 5.910 6.050 138,581 +0.09(+1.51%)
Sep 29, 2020 5.940 5.990 5.820 5.960 110,608 +0.02(+0.34%)
Sep 28, 2020 5.910 5.950 5.780 5.940 163,849 +0.18(+3.13%)
Sep 25, 2020 5.530 5.830 5.530 5.760 75,600 +0.24(+4.35%)
Sep 24, 2020 5.600 5.710 5.360 5.520 97,030 -0.15(-2.65%)
Sep 23, 2020 5.350 5.720 5.340 5.670 72,921 +0.27(+5.00%)
Sep 22, 2020 5.530 5.590 5.400 5.400 70,875 -0.17(-3.05%)
Sep 21, 2020 5.640 5.700 5.480 5.570 147,552 -0.31(-5.27%)
Sep 18, 2020 5.920 5.920 5.805 5.880 39,900 -0.03(-0.51%)
Sep 17, 2020 5.920 6.000 5.870 5.910 154,047 -0.02(-0.34%)
Sep 16, 2020 5.940 6.000 5.870 5.930 271,886 +0.01(+0.17%)
Sep 15, 2020 5.790 5.950 5.790 5.920 134,723 +0.16(+2.78%)
Sep 14, 2020 5.880 5.980 5.760 5.760 179,196 -0.09(-1.54%)
Sep 11, 2020 5.830 5.900 5.830 5.850 56,600 +0.05(+0.86%)
Sep 10, 2020 5.900 5.900 5.800 5.800 83,297 -0.04(-0.68%)
Sep 09, 2020 5.840 5.900 5.710 5.840 90,858 +0.02(+0.34%)
Sep 08, 2020 5.860 5.900 5.780 5.820 139,705 -0.08(-1.36%)
Sep 04, 2020 5.840 5.900 5.750 5.900 177,100 +0.17(+2.97%)
Sep 03, 2020 5.860 6.020 5.700 5.730 121,118 -0.09(-1.55%)
Sep 02, 2020 6.020 6.020 5.750 5.820 120,822 -0.20(-3.32%)
Sep 01, 2020 6.180 6.220 5.890 6.020 139,241 -0.14(-2.27%)
Aug 31, 2020 6.210 6.250 6.080 6.160 85,416 -0.01(-0.16%)
Aug 28, 2020 6.180 6.320 6.070 6.170 225,400 -0.01(-0.16%)
Aug 27, 2020 6.180 6.240 5.980 6.180 190,970 +0.11(+1.81%)
Aug 26, 2020 5.600 6.230 5.510 6.070 350,646 +0.57(+10.36%)
Aug 25, 2020 5.680 5.730 5.500 5.500 121,247 -0.08(-1.43%)
Aug 24, 2020 6.300 6.300 5.500 5.580 338,562 -0.74(-11.71%)
Aug 21, 2020 6.200 6.400 6.110 6.320 177,600 +0.15(+2.43%)
Aug 20, 2020 6.010 6.270 6.010 6.170 70,404 +0.04(+0.65%)
Aug 19, 2020 6.290 6.290 6.117 6.130 82,494 -0.16(-2.54%)
Aug 18, 2020 6.360 6.410 6.252 6.290 99,339 -0.05(-0.79%)
Aug 17, 2020 6.300 6.530 6.300 6.340 198,265 +0.05(+0.79%)
Aug 14, 2020 6.270 6.330 6.230 6.290 39,400 -0.04(-0.63%)
Aug 13, 2020 6.230 6.410 6.230 6.330 68,841 +0.06(+0.96%)
Aug 12, 2020 6.330 6.410 6.250 6.270 57,368 -0.03(-0.48%)
Aug 11, 2020 6.260 6.400 6.260 6.300 103,054 +0.11(+1.78%)
Aug 10, 2020 6.180 6.290 6.110 6.190 463,319 -0.07(-1.12%)
Aug 07, 2020 6.200 6.510 5.920 6.260 291,800 -0.03(-0.48%)
Aug 06, 2020 6.510 6.510 6.210 6.290 67,529 -0.23(-3.53%)
Aug 05, 2020 6.570 6.700 6.450 6.520 99,970 -0.03(-0.46%)
Aug 04, 2020 6.340 6.820 6.320 6.550 142,333 +0.30(+4.80%)
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.