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 (%)
Feb 29, 2024 0.6900 0.7035 0.6300 0.6300 210,327 -0.05(-7.35%)
Feb 28, 2024 0.7000 0.7330 0.6800 0.6800 484,159 -0.02(-2.87%)
Feb 27, 2024 0.7100 0.7398 0.6957 0.7001 196,764 +0.00(+0.01%)
Feb 26, 2024 0.7200 0.7310 0.7000 0.7000 163,218 -0.05(-6.67%)
Feb 23, 2024 0.7360 0.7959 0.7300 0.7500 202,677 +0.02(+2.04%)
Feb 22, 2024 0.7600 0.8000 0.7300 0.7350 204,753 -0.01(-0.94%)
Feb 21, 2024 0.8200 0.8200 0.7300 0.7420 535,195 -0.06(-7.37%)
Feb 20, 2024 0.8000 0.8161 0.8000 0.8010 100,008 -0.02(-2.32%)
Feb 16, 2024 0.8308 0.8308 0.8010 0.8200 82,206 +0.02(+2.47%)
Feb 15, 2024 0.7711 0.8310 0.7711 0.8002 160,517 +0.03(+3.92%)
Feb 14, 2024 0.7800 0.7950 0.7700 0.7700 150,780 -0.00(-0.01%)
Feb 13, 2024 0.8080 0.8361 0.7700 0.7701 221,758 -0.04(-4.68%)
Feb 12, 2024 0.7897 0.8648 0.7800 0.8079 165,797 +0.04(+4.65%)
Feb 09, 2024 0.9600 0.9800 0.7700 0.7720 395,732 -0.24(-23.56%)
Feb 08, 2024 0.8600 1.090 0.8600 1.010 884,354 +0.07(+7.68%)
Feb 07, 2024 0.9000 0.9390 0.8010 0.9380 300,476 +0.07(+8.06%)
Feb 06, 2024 0.8660 0.9000 0.7500 0.8680 243,521 +0.05(+5.72%)
Feb 05, 2024 0.7800 0.8600 0.7240 0.8210 144,615 +0.00(+0.12%)
Feb 02, 2024 0.7600 0.8200 0.7200 0.8200 182,286 +0.06(+7.89%)
Feb 01, 2024 0.7700 0.8727 0.7500 0.7600 102,072 -0.04(-5.38%)
Jan 31, 2024 0.7810 0.8120 0.7500 0.8032 99,313 +0.00(+0.40%)
Jan 30, 2024 0.8300 0.8500 0.8000 0.8000 106,310 -0.02(-2.44%)
Jan 29, 2024 0.8505 0.8636 0.8000 0.8200 158,210 -0.03(-3.54%)
Jan 26, 2024 0.9048 0.9048 0.8501 0.8501 90,572 -0.05(-5.96%)
Jan 25, 2024 0.8900 0.9199 0.8500 0.9040 69,676 +0.00(+0.46%)
Jan 24, 2024 0.9101 0.9352 0.8601 0.8999 49,881 -0.03(-3.00%)
Jan 23, 2024 0.9190 0.9500 0.8710 0.9277 88,252 +0.05(+5.68%)
Jan 22, 2024 0.8500 0.9190 0.8500 0.8778 75,665 -0.01(-1.24%)
Jan 19, 2024 0.8800 0.9052 0.8500 0.8888 30,908 +0.03(+2.91%)
Jan 18, 2024 0.8548 0.8790 0.8400 0.8637 54,103 +0.01(+1.04%)
Jan 17, 2024 0.8700 0.8700 0.8400 0.8548 99,604 -0.03(-2.86%)
Jan 16, 2024 0.8800 0.8949 0.8800 0.8800 35,661 -0.01(-0.99%)
Jan 12, 2024 0.8900 0.8950 0.8871 0.8888 54,720 -0.00(-0.15%)
Jan 11, 2024 0.8888 0.9215 0.8871 0.8901 50,602 +0.00(+0.15%)
Jan 10, 2024 0.9300 0.9300 0.8888 0.8888 58,497 -0.01(-0.69%)
Jan 09, 2024 0.8900 0.9288 0.8850 0.8950 127,380 -0.01(-0.86%)
Jan 08, 2024 0.9114 0.9139 0.8850 0.9028 46,003 -0.01(-1.21%)
Jan 05, 2024 0.9001 0.9302 0.9001 0.9139 30,172 +0.00(+0.48%)
Jan 04, 2024 0.9285 0.9285 0.8964 0.9095 40,656 +0.01(+1.06%)
Jan 03, 2024 0.9300 0.9697 0.9000 0.9000 101,758 -0.00(-0.22%)
Jan 02, 2024 0.9500 0.9799 0.9000 0.9020 178,426 -0.10(-9.80%)
Dec 29, 2023 0.9300 1.010 0.8800 1.000 519,797 +0.05(+5.26%)
Dec 28, 2023 0.9100 0.9600 0.8705 0.9500 123,769 +0.01(+1.28%)
Dec 27, 2023 0.8608 0.9400 0.8601 0.9380 34,055 +0.04(+4.22%)
Dec 26, 2023 0.8706 0.9000 0.8451 0.9000 54,862 +0.00(+0.00%)
Dec 22, 2023 0.8599 0.9400 0.8599 0.9000 133,691 +0.04(+4.66%)
Dec 21, 2023 0.8600 0.8601 0.7650 0.8599 65,382 -0.01(-1.16%)
Dec 20, 2023 0.8974 0.8974 0.8404 0.8700 70,776 +0.00(+0.55%)
Dec 19, 2023 0.9200 0.9200 0.8601 0.8652 92,275 -0.03(-3.38%)
Dec 18, 2023 0.8820 0.9200 0.8820 0.8955 41,471 -0.01(-1.19%)
Dec 15, 2023 0.9400 0.9434 0.8904 0.9063 17,984 -0.01(-1.38%)
Dec 14, 2023 0.8908 0.9787 0.8888 0.9190 213,348 +0.01(+0.79%)
Dec 13, 2023 0.8900 0.9378 0.8800 0.9118 244,074 -0.02(-1.64%)
Dec 12, 2023 0.8991 0.9280 0.8826 0.9270 110,475 +0.03(+2.98%)
Dec 11, 2023 0.8850 0.9500 0.8850 0.9002 142,814 -0.00(-0.09%)
Dec 08, 2023 0.9190 0.9199 0.8800 0.9010 130,287 +0.02(+2.39%)
Dec 07, 2023 0.9000 0.9223 0.8732 0.8800 83,523 -0.02(-2.22%)
Dec 06, 2023 0.9149 0.9440 0.9000 0.9000 186,558 -0.00(-0.06%)
Dec 05, 2023 0.9200 0.9301 0.9000 0.9005 137,159 -0.02(-2.12%)
Dec 04, 2023 0.9022 0.9494 0.9022 0.9200 165,836 +0.00(+0.00%)
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.