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

Viomi Technology Ltd ADR (NQ: VIOT )

0.6970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Dec 01, 2023 0.9201 0.9499 0.9200 0.9200 100,629 -0.01(-1.08%)
Nov 30, 2023 0.9300 0.9400 0.9200 0.9300 66,087 +0.01(+1.08%)
Nov 29, 2023 0.9336 0.9480 0.9150 0.9201 40,327 -0.03(-3.15%)
Nov 28, 2023 0.9400 0.9500 0.9110 0.9500 44,662 +0.01(+1.32%)
Nov 27, 2023 0.9800 0.9800 0.9300 0.9376 35,168 -0.07(-7.17%)
Nov 24, 2023 0.9400 1.010 0.8800 1.010 202,933 +0.05(+5.21%)
Nov 22, 2023 0.9400 0.9600 0.9102 0.9600 62,037 +0.03(+2.78%)
Nov 21, 2023 0.9330 0.9600 0.9060 0.9340 33,131 +0.02(+2.39%)
Nov 20, 2023 0.8950 0.9600 0.8950 0.9122 69,040 +0.02(+1.92%)
Nov 17, 2023 0.9200 0.9380 0.8800 0.8950 34,006 +0.01(+1.43%)
Nov 16, 2023 0.8800 0.8863 0.8650 0.8824 36,795 -0.01(-1.13%)
Nov 15, 2023 0.9400 0.9400 0.8800 0.8925 65,491 -0.02(-2.44%)
Nov 14, 2023 0.8901 0.9468 0.8610 0.9148 96,846 +0.02(+2.77%)
Nov 13, 2023 0.8810 0.8999 0.8810 0.8901 36,794 -0.01(-1.11%)
Nov 10, 2023 0.9020 0.9600 0.8800 0.9001 135,209 -0.01(-1.09%)
Nov 09, 2023 0.9200 0.9300 0.9075 0.9100 52,655 -0.01(-1.09%)
Nov 08, 2023 0.9220 0.9534 0.9200 0.9200 33,697 -0.00(-0.17%)
Nov 07, 2023 0.9215 0.9711 0.9100 0.9216 64,242 -0.00(-0.13%)
Nov 06, 2023 0.9220 0.9700 0.9220 0.9228 37,982 +0.00(+0.20%)
Nov 03, 2023 1.001 1.020 0.9200 0.9210 405,076 -0.10(-9.71%)
Nov 02, 2023 0.9500 1.030 0.9500 1.020 169,424 +0.05(+5.37%)
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.