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

Viomi Technology Ltd ADR (NQ: VIOT )

0.8698 -0.0002 (-0.02%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 17, 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 (%)
Nov 30, 2022 0.8400 0.9500 0.8400 0.9121 82,939 +0.08(+9.94%)
Nov 29, 2022 0.8400 0.8601 0.8250 0.8296 85,427 +0.03(+3.70%)
Nov 28, 2022 0.8000 0.8360 0.7300 0.8000 45,886 +0.00(+0.00%)
Nov 25, 2022 0.8200 0.8400 0.7700 0.8000 12,698 -0.02(-2.72%)
Nov 23, 2022 0.8900 0.8900 0.7826 0.8224 107,302 -0.06(-6.55%)
Nov 22, 2022 0.8900 0.9020 0.8300 0.8800 68,440 -0.01(-1.09%)
Nov 21, 2022 0.9000 0.9050 0.8601 0.8897 20,479 -0.02(-2.23%)
Nov 18, 2022 0.9200 0.9500 0.9000 0.9100 48,109 +0.01(+1.66%)
Nov 17, 2022 0.8611 0.9300 0.8300 0.8951 47,064 +0.03(+2.89%)
Nov 16, 2022 1.050 1.070 0.8700 0.8700 72,298 -0.17(-16.35%)
Nov 15, 2022 0.9600 1.080 0.9650 1.040 259,008 +0.09(+9.99%)
Nov 14, 2022 0.9600 0.9700 0.9188 0.9455 40,136 +0.03(+2.76%)
Nov 11, 2022 0.9400 0.9400 0.9135 0.9201 38,606 +0.02(+2.23%)
Nov 10, 2022 0.8700 0.9089 0.8691 0.9000 93,981 +0.05(+5.87%)
Nov 09, 2022 0.8500 0.8600 0.8300 0.8501 12,023 +0.02(+1.80%)
Nov 08, 2022 0.8100 0.8400 0.8100 0.8351 43,489 +0.02(+2.45%)
Nov 07, 2022 0.8787 0.8787 0.8000 0.8151 12,276 -0.04(-5.22%)
Nov 04, 2022 0.8600 0.8600 0.8420 0.8600 19,308 +0.02(+2.38%)
Nov 03, 2022 0.8000 0.8400 0.8000 0.8400 19,878 +0.01(+1.20%)
Nov 02, 2022 0.8600 0.8800 0.7600 0.8300 73,114 +0.01(+0.97%)
Nov 01, 2022 0.9200 0.9700 0.8100 0.8220 113,738 -0.04(-4.42%)
Oct 31, 2022 0.9800 1.040 0.8171 0.8600 196,709 -0.14(-14.00%)
Oct 28, 2022 0.8100 1.050 0.8100 1.000 282,365 +0.20(+24.97%)
Oct 27, 2022 0.8500 0.8700 0.7601 0.8002 36,312 -0.05(-5.85%)
Oct 26, 2022 0.8200 0.8600 0.7802 0.8499 82,175 +0.04(+4.93%)
Oct 25, 2022 0.8400 0.8483 0.7800 0.8100 50,447 +0.07(+9.44%)
Oct 24, 2022 0.8148 0.8148 0.7021 0.7401 134,431 -0.10(-11.89%)
Oct 21, 2022 0.8600 0.8800 0.8321 0.8400 27,896 -0.02(-2.43%)
Oct 20, 2022 0.8700 0.8892 0.8401 0.8609 25,225 -0.03(-3.18%)
Oct 19, 2022 0.9190 0.9190 0.8500 0.8892 10,934 -0.03(-3.25%)
Oct 18, 2022 0.9399 0.9399 0.8800 0.9191 11,259 +0.03(+3.15%)
Oct 17, 2022 0.8900 0.9201 0.8900 0.8910 12,234 -0.01(-0.87%)
Oct 14, 2022 0.9078 0.9300 0.8835 0.8988 24,047 +0.00(+0.11%)
Oct 13, 2022 0.8600 0.9376 0.8000 0.8978 98,407 +0.02(+2.02%)
Oct 12, 2022 0.8300 0.9600 0.8000 0.8800 44,003 +0.04(+5.25%)
Oct 11, 2022 0.8900 0.9600 0.8100 0.8361 139,211 -0.08(-9.12%)
Oct 10, 2022 1.030 1.050 0.9000 0.9200 126,372 -0.08(-8.00%)
Oct 07, 2022 1.060 1.100 1.000 1.000 50,717 -0.10(-9.09%)
Oct 06, 2022 1.140 1.150 1.090 1.100 59,599 -0.08(-6.78%)
Oct 05, 2022 1.170 1.185 1.160 1.180 4,871 +0.01(+0.85%)
Oct 04, 2022 1.160 1.200 1.160 1.170 28,298 +0.00(+0.00%)
Oct 03, 2022 1.250 1.250 1.110 1.170 20,975 -0.07(-5.65%)
Sep 30, 2022 1.180 1.250 1.140 1.240 33,040 +0.08(+6.90%)
Sep 29, 2022 1.160 1.180 1.090 1.160 37,849 +0.01(+0.87%)
Sep 28, 2022 1.130 1.150 1.110 1.150 24,364 -0.01(-0.86%)
Sep 27, 2022 1.104 1.180 1.104 1.160 22,794 +0.03(+2.65%)
Sep 26, 2022 1.130 1.140 1.104 1.130 22,328 -0.01(-0.88%)
Sep 23, 2022 1.120 1.150 1.116 1.140 48,062 -0.01(-0.87%)
Sep 22, 2022 1.150 1.223 1.120 1.150 26,277 -0.02(-1.71%)
Sep 21, 2022 1.250 1.250 1.153 1.170 22,426 -0.02(-1.68%)
Sep 20, 2022 1.200 1.205 1.180 1.190 29,148 +0.01(+0.85%)
Sep 19, 2022 1.220 1.220 1.170 1.180 62,547 -0.04(-3.28%)
Sep 16, 2022 1.220 1.230 1.210 1.220 39,680 -0.02(-1.61%)
Sep 15, 2022 1.260 1.302 1.220 1.240 40,612 -0.02(-1.59%)
Sep 14, 2022 1.240 1.283 1.230 1.260 25,115 -0.04(-3.08%)
Sep 13, 2022 1.310 1.310 1.240 1.300 31,687 -0.01(-0.76%)
Sep 12, 2022 1.300 1.320 1.300 1.310 23,048 +0.00(+0.00%)
Sep 09, 2022 1.290 1.320 1.290 1.310 12,376 +0.03(+2.34%)
Sep 08, 2022 1.270 1.320 1.250 1.280 29,011 +0.00(+0.00%)
Sep 07, 2022 1.260 1.304 1.213 1.280 32,013 +0.04(+3.23%)
Sep 06, 2022 1.270 1.300 1.220 1.240 86,910 -0.04(-3.13%)
Sep 02, 2022 1.300 1.320 1.270 1.280 13,984 -0.01(-0.45%)
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.