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 (%)
Jul 31, 2020 6.420 6.590 6.310 6.440 102,500 +0.03(+0.47%)
Jul 30, 2020 6.390 6.481 6.330 6.410 40,660 -0.14(-2.14%)
Jul 29, 2020 6.330 6.610 6.260 6.550 81,339 +0.31(+4.97%)
Jul 28, 2020 6.190 6.310 6.190 6.240 60,482 +0.02(+0.32%)
Jul 27, 2020 6.350 6.450 6.190 6.220 65,480 -0.11(-1.74%)
Jul 24, 2020 6.550 6.550 6.140 6.330 116,900 -0.28(-4.24%)
Jul 23, 2020 6.610 6.880 6.570 6.610 146,758 +0.00(+0.00%)
Jul 22, 2020 6.890 7.000 6.500 6.610 140,244 -0.36(-5.16%)
Jul 21, 2020 7.030 7.280 6.610 6.970 414,778 +0.23(+3.41%)
Jul 20, 2020 6.460 7.320 6.380 6.740 464,086 +0.33(+5.15%)
Jul 17, 2020 6.450 6.450 6.235 6.410 87,700 -0.05(-0.77%)
Jul 16, 2020 6.520 6.530 6.220 6.460 66,640 -0.10(-1.52%)
Jul 15, 2020 6.530 6.570 6.390 6.560 93,832 +0.12(+1.86%)
Jul 14, 2020 6.680 7.000 6.260 6.440 387,225 -0.24(-3.59%)
Jul 13, 2020 6.200 6.950 6.200 6.680 460,632 +0.53(+8.62%)
Jul 10, 2020 6.450 6.500 6.035 6.150 142,100 -0.22(-3.45%)
Jul 09, 2020 6.580 6.810 6.200 6.370 254,488 -0.12(-1.85%)
Jul 08, 2020 6.150 6.590 6.150 6.490 320,153 +0.45(+7.45%)
Jul 07, 2020 6.340 6.340 5.910 6.040 128,167 -0.31(-4.88%)
Jul 06, 2020 5.860 6.480 5.820 6.350 365,387 +0.66(+11.60%)
Jul 02, 2020 5.600 5.800 5.500 5.690 85,200 +0.22(+4.02%)
Jul 01, 2020 5.300 5.600 5.300 5.470 58,417 +0.17(+3.21%)
Jun 30, 2020 5.140 5.460 5.140 5.300 105,661 +0.14(+2.71%)
Jun 29, 2020 5.310 5.324 5.120 5.160 89,850 -0.18(-3.37%)
Jun 26, 2020 5.340 5.360 5.250 5.340 51,800 +0.00(+0.00%)
Jun 25, 2020 5.320 5.380 5.260 5.340 41,771 -0.01(-0.19%)
Jun 24, 2020 5.530 5.600 5.350 5.350 98,514 -0.25(-4.46%)
Jun 23, 2020 5.450 5.650 5.440 5.600 92,320 +0.20(+3.70%)
Jun 22, 2020 5.520 5.520 5.270 5.400 98,823 -0.05(-0.92%)
Jun 19, 2020 5.150 5.510 5.150 5.450 149,200 +0.31(+6.03%)
Jun 18, 2020 5.200 5.210 5.110 5.140 44,231 -0.11(-2.10%)
Jun 17, 2020 5.190 5.340 5.180 5.250 41,023 +0.06(+1.16%)
Jun 16, 2020 5.170 5.340 5.140 5.190 54,370 +0.07(+1.37%)
Jun 15, 2020 5.200 5.200 4.960 5.120 112,661 -0.13(-2.48%)
Jun 12, 2020 5.200 5.340 5.050 5.250 107,100 +0.23(+4.58%)
Jun 11, 2020 5.350 5.400 4.840 5.020 243,890 -0.40(-7.38%)
Jun 10, 2020 5.690 5.690 5.310 5.420 74,930 -0.15(-2.69%)
Jun 09, 2020 5.630 5.680 5.400 5.570 77,119 -0.08(-1.42%)
Jun 08, 2020 5.620 5.720 5.550 5.650 97,999 +0.10(+1.80%)
Jun 05, 2020 5.430 5.600 5.390 5.550 183,200 +0.19(+3.54%)
Jun 04, 2020 5.310 5.450 5.310 5.360 96,301 +0.05(+0.94%)
Jun 03, 2020 5.250 5.390 5.200 5.310 166,936 +0.09(+1.72%)
Jun 02, 2020 5.330 5.403 5.100 5.220 74,914 -0.07(-1.32%)
Jun 01, 2020 5.150 5.300 5.010 5.290 82,773 +0.12(+2.32%)
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%)
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.