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

Viomi Technology Ltd ADR (NQ: VIOT )

0.5455 +0.0055 (+1.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 0.5300 0.5763 0.5300 0.5455 11,649 +0.01(+1.02%)
Apr 17, 2024 0.5210 0.6000 0.5210 0.5400 63,457 +0.02(+3.29%)
Apr 16, 2024 0.5221 0.5230 0.5140 0.5228 34,821 -0.01(-1.43%)
Apr 15, 2024 0.5100 0.5410 0.5100 0.5304 115,515 -0.02(-3.56%)
Apr 12, 2024 0.5700 0.5900 0.5500 0.5500 17,345 -0.01(-2.01%)
Apr 11, 2024 0.5600 0.5706 0.5586 0.5613 7,917 -0.02(-2.74%)
Apr 10, 2024 0.5530 0.5771 0.5431 0.5771 10,872 +0.03(+4.93%)
Apr 09, 2024 0.5401 0.5514 0.5401 0.5500 12,427 +0.00(+0.02%)
Apr 08, 2024 0.5502 0.5605 0.5400 0.5499 22,600 -0.00(-0.05%)
Apr 05, 2024 0.5700 0.5800 0.5501 0.5502 65,536 -0.01(-2.26%)
Apr 04, 2024 0.5620 0.5774 0.5410 0.5629 25,877 +0.00(+0.16%)
Apr 03, 2024 0.5530 0.6035 0.5460 0.5620 76,228 +0.01(+2.18%)
Apr 02, 2024 0.5515 0.5880 0.5346 0.5500 53,949 -0.00(-0.07%)
Apr 01, 2024 0.5422 0.5898 0.5422 0.5504 52,960 +0.01(+1.93%)
Mar 28, 2024 0.5311 0.5990 0.5311 0.5400 32,059 -0.01(-1.06%)
Mar 27, 2024 0.5700 0.5700 0.5357 0.5458 52,071 -0.01(-2.54%)
Mar 26, 2024 0.5700 0.5800 0.5550 0.5600 31,491 -0.01(-1.77%)
Mar 25, 2024 0.5932 0.6400 0.5636 0.5701 121,210 -0.01(-1.72%)
Mar 22, 2024 0.6300 0.6560 0.5036 0.5801 273,136 -0.03(-5.67%)
Mar 21, 2024 0.6464 0.6600 0.6112 0.6150 214,506 -0.03(-5.03%)
Mar 20, 2024 0.6320 0.6600 0.6120 0.6476 273,973 +0.02(+2.79%)
Mar 19, 2024 0.6300 0.6700 0.6074 0.6300 251,811 +0.00(+0.78%)
Mar 18, 2024 0.6180 0.6699 0.6002 0.6251 57,192 +0.01(+1.17%)
Mar 15, 2024 0.6270 0.6280 0.6100 0.6179 28,775 +0.01(+2.34%)
Mar 14, 2024 0.6005 0.6305 0.6002 0.6038 25,761 +0.01(+2.32%)
Mar 13, 2024 0.6400 0.6475 0.5901 0.5901 147,215 -0.05(-7.33%)
Mar 12, 2024 0.6500 0.6995 0.6335 0.6368 78,141 -0.01(-1.27%)
Mar 11, 2024 0.6825 0.6825 0.6450 0.6450 194,113 -0.01(-0.77%)
Mar 08, 2024 0.6671 0.6974 0.6450 0.6500 154,021 +0.01(+1.40%)
Mar 07, 2024 0.6499 0.6600 0.6410 0.6410 118,904 -0.02(-2.85%)
Mar 06, 2024 0.6400 0.6780 0.6400 0.6598 192,506 +0.02(+2.44%)
Mar 05, 2024 0.6411 0.6789 0.6411 0.6441 189,064 -0.01(-1.96%)
Mar 04, 2024 0.6600 0.7229 0.6500 0.6570 166,439 +0.01(+1.39%)
Mar 01, 2024 0.6679 0.6680 0.6421 0.6480 196,894 +0.02(+2.86%)
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%)
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.