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

Viomi Technology Co., Ltd - American Depositary Shares (NQ:VIOT)

1.385 -0.015 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 1.392 1.430 1.325 1.385 445,883 -0.01(-1.07%)
May 29, 2025 1.420 1.490 1.390 1.400 154,266 -0.01(-0.71%)
May 28, 2025 1.360 1.410 1.360 1.410 265,614 +0.05(+3.68%)
May 27, 2025 1.270 1.395 1.270 1.360 127,336 +0.09(+7.09%)
May 23, 2025 1.330 1.365 1.250 1.270 110,717 -0.06(-4.51%)
May 22, 2025 1.240 1.400 1.240 1.330 207,329 +0.07(+5.56%)
May 21, 2025 1.300 1.320 1.260 1.260 91,721 -0.02(-1.56%)
May 20, 2025 1.300 1.350 1.270 1.280 235,579 +0.02(+1.59%)
May 19, 2025 1.290 1.300 1.250 1.260 143,929 -0.04(-3.08%)
May 16, 2025 1.310 1.350 1.290 1.300 123,885 +0.02(+1.56%)
May 15, 2025 1.310 1.320 1.280 1.280 113,910 -0.04(-3.03%)
May 14, 2025 1.410 1.410 1.320 1.320 69,274 -0.03(-2.22%)
May 13, 2025 1.350 1.390 1.350 1.350 217,047 +0.00(+0.00%)
May 12, 2025 1.390 1.440 1.340 1.350 138,044 +0.01(+0.75%)
May 09, 2025 1.450 1.450 1.320 1.340 98,821 -0.03(-2.19%)
May 08, 2025 1.400 1.420 1.360 1.370 71,683 -0.01(-0.72%)
May 07, 2025 1.450 1.450 1.370 1.380 65,909 -0.06(-4.17%)
May 06, 2025 1.380 1.450 1.380 1.440 51,737 +0.01(+0.98%)
May 05, 2025 1.310 1.460 1.310 1.426 88,744 +0.05(+3.33%)
May 02, 2025 1.360 1.460 1.340 1.380 83,569 +0.00(+0.00%)
May 01, 2025 1.360 1.440 1.360 1.380 62,662 +0.02(+1.47%)
Apr 30, 2025 1.320 1.380 1.300 1.360 75,033 +0.00(+0.00%)
Apr 29, 2025 1.300 1.380 1.280 1.360 109,798 +0.06(+4.62%)
Apr 28, 2025 1.310 1.340 1.280 1.300 82,312 -0.01(-0.76%)
Apr 25, 2025 1.350 1.404 1.250 1.310 108,456 -0.08(-5.76%)
Apr 24, 2025 1.380 1.460 1.340 1.390 142,578 +0.00(+0.00%)
Apr 23, 2025 1.340 1.421 1.340 1.390 174,940 +0.11(+8.59%)
Apr 22, 2025 1.250 1.340 1.250 1.280 233,950 +0.02(+1.59%)
Apr 21, 2025 1.330 1.410 1.220 1.260 193,312 -0.11(-8.03%)
Apr 17, 2025 1.410 1.430 1.355 1.370 72,879 +0.01(+0.74%)
Apr 16, 2025 1.380 1.484 1.340 1.360 125,994 -0.05(-3.55%)
Apr 15, 2025 1.460 1.500 1.410 1.410 99,995 -0.10(-6.62%)
Apr 14, 2025 1.500 1.560 1.460 1.510 108,404 +0.04(+2.72%)
Apr 11, 2025 1.550 1.550 1.470 1.470 106,677 -0.03(-2.00%)
Apr 10, 2025 1.400 1.550 1.400 1.500 150,388 +0.04(+2.74%)
Apr 09, 2025 1.390 1.520 1.340 1.460 171,682 +0.10(+7.35%)
Apr 08, 2025 1.320 1.443 1.320 1.360 201,997 -0.01(-0.73%)
Apr 07, 2025 1.310 1.480 1.310 1.370 158,529 -0.07(-4.86%)
Apr 04, 2025 1.450 1.500 1.350 1.440 193,855 -0.06(-4.00%)
Apr 03, 2025 1.500 1.570 1.450 1.500 163,184 -0.02(-1.32%)
Apr 02, 2025 1.600 1.680 1.510 1.520 180,170 -0.04(-2.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.