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

Viomi Technology Ltd ADR (NQ: VIOT )

1.520 +0.110 (+7.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 1.410 1.560 1.410 1.520 218,015 +0.11(+7.80%)
Aug 29, 2024 1.530 1.561 1.130 1.410 272,499 -0.13(-8.44%)
Aug 28, 2024 1.850 1.880 1.530 1.540 317,012 -0.33(-17.65%)
Aug 27, 2024 1.820 1.910 1.710 1.870 573,152 +0.04(+2.19%)
Aug 26, 2024 1.800 1.850 1.500 1.830 463,165 +0.07(+3.98%)
Aug 23, 2024 1.570 1.760 1.570 1.760 675,587 +0.21(+13.55%)
Aug 22, 2024 1.500 1.650 1.500 1.550 672,573 +0.05(+3.33%)
Aug 21, 2024 1.460 1.580 1.420 1.500 333,981 +0.06(+4.17%)
Aug 20, 2024 1.470 1.500 1.440 1.440 345,646 -0.04(-2.70%)
Aug 19, 2024 1.470 1.520 1.450 1.480 352,989 +0.05(+3.50%)
Aug 16, 2024 1.310 1.440 1.310 1.430 288,951 +0.11(+8.33%)
Aug 15, 2024 1.190 1.340 1.190 1.320 207,077 +0.14(+11.86%)
Aug 14, 2024 1.120 1.190 1.120 1.180 198,183 +0.08(+7.27%)
Aug 13, 2024 1.090 1.140 1.070 1.100 212,526 +0.01(+0.93%)
Aug 12, 2024 1.050 1.100 1.040 1.090 209,233 +0.04(+3.80%)
Aug 09, 2024 1.060 1.090 1.029 1.050 624,027 -0.01(-0.94%)
Aug 08, 2024 1.060 1.070 1.030 1.060 84,084 +0.00(+0.00%)
Aug 07, 2024 1.020 1.089 0.9900 1.060 148,336 +0.05(+4.43%)
Aug 06, 2024 1.010 1.030 0.9800 1.015 362,911 -0.01(-0.49%)
Aug 05, 2024 1.020 1.030 0.9451 1.020 524,745 -0.02(-1.92%)
Aug 02, 2024 1.000 1.040 0.9900 1.040 100,228 +0.02(+1.96%)
Aug 01, 2024 0.9602 1.050 0.9550 1.020 1,097,453 +0.05(+4.62%)
Jul 31, 2024 0.9700 0.9800 0.9551 0.9750 263,688 +0.01(+1.04%)
Jul 30, 2024 0.9328 0.9680 0.9181 0.9650 350,921 +0.02(+1.59%)
Jul 29, 2024 0.8990 0.9500 0.8800 0.9499 529,342 +0.07(+7.94%)
Jul 26, 2024 0.8800 0.9000 0.8750 0.8800 65,000 +0.01(+1.15%)
Jul 25, 2024 0.8700 0.9100 0.8600 0.8700 111,049 +0.01(+1.16%)
Jul 24, 2024 0.8900 0.8900 0.8600 0.8600 117,932 -0.02(-2.27%)
Jul 23, 2024 0.8990 0.9000 0.8597 0.8800 51,426 -0.01(-1.12%)
Jul 22, 2024 0.8900 0.9300 0.8602 0.8900 120,742 -0.02(-2.14%)
Jul 19, 2024 0.9300 0.9400 0.9095 0.9095 240,993 -0.02(-2.21%)
Jul 18, 2024 0.9488 0.9488 0.9200 0.9301 199,192 -0.02(-1.97%)
Jul 17, 2024 0.8685 0.9499 0.8685 0.9488 524,705 +0.09(+10.26%)
Jul 16, 2024 0.8320 0.8605 0.8250 0.8605 236,472 +0.03(+3.55%)
Jul 15, 2024 0.8380 0.8501 0.8300 0.8310 81,684 -0.02(-2.34%)
Jul 12, 2024 0.9000 0.9001 0.8410 0.8509 318,343 -0.02(-2.48%)
Jul 11, 2024 0.8700 0.9000 0.8600 0.8725 62,997 -0.02(-2.51%)
Jul 10, 2024 0.9000 0.9050 0.8950 0.8950 109,068 +0.00(+0.00%)
Jul 09, 2024 0.9000 0.9100 0.8950 0.8950 114,075 -0.01(-1.16%)
Jul 08, 2024 0.9299 0.9299 0.9010 0.9055 169,984 -0.01(-0.55%)
Jul 05, 2024 0.9105 0.9450 0.9100 0.9105 160,163 -0.02(-1.90%)
Jul 03, 2024 0.9500 0.9503 0.9280 0.9281 143,559 -0.01(-1.27%)
Jul 02, 2024 0.9301 0.9501 0.9300 0.9400 215,185 +0.01(+1.04%)
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.