Skip to main content

Viomi Technology Ltd ADR (NQ: VIOT )

0.5400 -0.0058 (-1.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.