Skip to main content

Viomi Technology Ltd ADR (NQ: VIOT )

1.350 +0.060 (+4.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 1.290 1.370 1.280 1.350 88,988 +0.06(+4.65%)
Oct 31, 2024 1.350 1.400 1.270 1.290 111,406 -0.08(-5.84%)
Oct 30, 2024 1.350 1.452 1.340 1.370 110,864 -0.00(-0.36%)
Oct 29, 2024 1.330 1.390 1.330 1.375 130,916 +0.02(+1.85%)
Oct 28, 2024 1.290 1.360 1.290 1.350 104,268 +0.03(+2.27%)
Oct 25, 2024 1.270 1.350 1.270 1.320 120,403 +0.03(+2.33%)
Oct 24, 2024 1.320 1.320 1.260 1.290 171,450 +0.01(+0.39%)
Oct 23, 2024 1.420 1.420 1.220 1.285 188,327 -0.10(-7.55%)
Oct 22, 2024 1.310 1.410 1.310 1.390 131,533 +0.03(+2.20%)
Oct 21, 2024 1.310 1.390 1.300 1.360 122,739 +0.04(+3.04%)
Oct 18, 2024 1.390 1.390 1.300 1.320 144,602 -0.01(-0.75%)
Oct 17, 2024 1.280 1.410 1.280 1.330 108,361 +0.03(+2.31%)
Oct 16, 2024 1.250 1.335 1.250 1.300 95,325 +0.01(+0.53%)
Oct 15, 2024 1.500 1.623 1.230 1.293 224,591 -0.21(-13.79%)
Oct 14, 2024 1.630 1.630 1.470 1.500 168,995 -0.13(-7.98%)
Oct 11, 2024 1.540 1.650 1.540 1.630 94,280 +0.03(+1.87%)
Oct 10, 2024 1.710 1.710 1.520 1.600 124,488 -0.07(-4.19%)
Oct 09, 2024 1.540 1.719 1.505 1.670 178,760 +0.11(+7.05%)
Oct 08, 2024 1.580 1.720 1.520 1.560 135,353 -0.09(-5.45%)
Oct 07, 2024 1.790 1.790 1.593 1.650 218,639 -0.11(-6.25%)
Oct 04, 2024 1.790 1.790 1.645 1.760 253,192 +0.02(+1.15%)
Oct 03, 2024 1.670 1.750 1.550 1.740 285,045 +0.10(+6.10%)
Oct 02, 2024 1.870 1.940 1.500 1.640 428,343 -0.18(-9.89%)
Oct 01, 2024 1.540 1.850 1.470 1.820 500,039 +0.27(+17.42%)
Sep 30, 2024 1.540 1.615 1.520 1.550 157,953 +0.04(+2.65%)
Sep 27, 2024 1.540 1.585 1.500 1.510 356,810 +0.03(+2.03%)
Sep 26, 2024 1.580 1.599 1.440 1.480 82,989 -0.08(-5.13%)
Sep 25, 2024 1.420 1.680 1.420 1.560 175,547 +0.10(+6.85%)
Sep 24, 2024 1.400 1.480 1.370 1.460 209,053 +0.11(+8.15%)
Sep 23, 2024 1.380 1.453 1.340 1.350 153,659 -0.05(-3.57%)
Sep 20, 2024 1.320 1.430 1.320 1.400 165,069 +0.01(+0.72%)
Sep 19, 2024 1.420 1.460 1.370 1.390 211,409 -0.05(-3.47%)
Sep 18, 2024 1.460 1.460 1.360 1.440 111,963 +0.06(+4.35%)
Sep 17, 2024 1.450 1.470 1.340 1.380 160,055 -0.02(-1.43%)
Sep 16, 2024 1.350 1.490 1.330 1.400 158,452 +0.02(+1.82%)
Sep 13, 2024 1.300 1.500 1.280 1.375 183,298 +0.04(+3.15%)
Sep 12, 2024 1.340 1.410 1.280 1.333 221,872 +0.01(+0.98%)
Sep 11, 2024 1.190 1.330 1.190 1.320 208,020 +0.11(+9.09%)
Sep 10, 2024 1.310 1.329 1.180 1.210 152,723 -0.14(-10.37%)
Sep 09, 2024 1.320 1.420 1.320 1.350 151,933 -0.06(-4.26%)
Sep 06, 2024 1.500 1.500 1.350 1.410 138,205 -0.09(-6.00%)
Sep 05, 2024 1.540 1.550 1.410 1.500 221,965 +0.00(+0.00%)
Sep 04, 2024 1.430 1.550 1.380 1.500 161,680 +0.00(+0.00%)
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.