Skip to main content

Viomi Technology Ltd ADR (NQ: VIOT )

0.5700 +0.0242 (+4.43%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.000 1.039 0.9969 1.030 58,397 +0.08(+8.39%)
Mar 30, 2023 0.9600 0.9701 0.9502 0.9503 51,918 -0.01(-1.01%)
Mar 29, 2023 0.9434 1.000 0.9434 0.9600 44,098 +0.02(+2.03%)
Mar 28, 2023 0.9500 0.9650 0.9402 0.9409 27,349 -0.02(-2.00%)
Mar 27, 2023 0.9801 1.000 0.9500 0.9601 29,381 +0.00(+0.00%)
Mar 24, 2023 1.020 1.030 0.9514 0.9601 33,575 -0.03(-3.51%)
Mar 23, 2023 1.008 1.010 0.9901 0.9950 26,298 +0.04(+4.41%)
Mar 22, 2023 1.030 1.052 0.9500 0.9530 70,498 -0.11(-9.98%)
Mar 21, 2023 1.020 1.099 1.020 1.059 7,175 +0.04(+3.78%)
Mar 20, 2023 1.030 1.080 1.010 1.020 24,371 -0.02(-1.92%)
Mar 17, 2023 1.072 1.072 1.014 1.040 35,149 -0.01(-1.40%)
Mar 16, 2023 1.020 1.160 1.000 1.055 66,818 +0.01(+1.42%)
Mar 15, 2023 0.9900 1.050 0.9900 1.040 21,655 -0.02(-1.89%)
Mar 14, 2023 1.040 1.069 1.020 1.060 24,349 +0.02(+1.92%)
Mar 13, 2023 1.060 1.065 1.040 1.040 19,095 +0.00(+0.00%)
Mar 10, 2023 1.041 1.079 1.040 1.040 23,740 -0.01(-0.95%)
Mar 09, 2023 1.066 1.080 1.040 1.050 23,499 -0.01(-0.94%)
Mar 08, 2023 1.050 1.115 1.050 1.060 29,986 -0.01(-0.93%)
Mar 07, 2023 1.070 1.101 1.070 1.070 27,166 -0.02(-1.83%)
Mar 06, 2023 1.088 1.138 1.088 1.090 5,737 -0.06(-5.22%)
Mar 03, 2023 1.070 1.160 1.070 1.150 14,232 +0.08(+7.48%)
Mar 02, 2023 1.010 1.160 1.010 1.070 47,308 +0.03(+2.88%)
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.