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

Viomi Technology Ltd ADR (NQ: VIOT )

1.480 -0.050 (-3.27%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.510 1.530 1.470 1.480 52,928 -0.05(-3.27%)
Nov 21, 2024 1.452 1.540 1.452 1.530 156,848 +0.09(+6.25%)
Nov 20, 2024 1.410 1.530 1.410 1.440 159,388 -0.09(-5.88%)
Nov 19, 2024 1.420 1.530 1.420 1.530 74,806 +0.06(+4.08%)
Nov 18, 2024 1.490 1.565 1.380 1.470 95,227 -0.02(-1.34%)
Nov 15, 2024 1.480 1.560 1.480 1.490 112,487 -0.02(-1.32%)
Nov 14, 2024 1.480 1.550 1.480 1.510 68,216 +0.03(+2.03%)
Nov 13, 2024 1.400 1.580 1.400 1.480 227,633 +0.08(+5.71%)
Nov 12, 2024 1.450 1.450 1.390 1.400 77,680 -0.04(-2.78%)
Nov 11, 2024 1.350 1.495 1.350 1.440 141,985 +0.09(+6.67%)
Nov 08, 2024 1.390 1.390 1.340 1.350 70,924 -0.05(-3.57%)
Nov 07, 2024 1.330 1.400 1.330 1.400 157,319 +0.04(+2.94%)
Nov 06, 2024 1.300 1.386 1.300 1.360 147,636 +0.02(+1.49%)
Nov 05, 2024 1.370 1.423 1.270 1.340 313,016 -0.01(-0.74%)
Nov 04, 2024 1.390 1.390 1.330 1.350 103,751 +0.00(+0.00%)
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 1.760 253,627 +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.