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

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

3.200 +0.030 (+0.95%)
Streaming Delayed Price Updated: 2:11 PM EDT, Aug 1, 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 (%)
Jul 31, 2025 2.970 3.200 2.930 3.170 259,974 +0.16(+5.25%)
Jul 30, 2025 2.973 3.206 2.973 3.012 605,678 +0.10(+3.33%)
Jul 29, 2025 2.983 3.080 2.818 2.915 1,262,683 -0.19(-6.25%)
Jul 28, 2025 3.070 3.206 2.946 3.109 504,807 -0.01(-0.31%)
Jul 25, 2025 3.255 3.303 3.041 3.119 778,928 -0.16(-4.75%)
Jul 24, 2025 3.537 3.537 3.012 3.274 1,113,011 -0.22(-6.39%)
Jul 23, 2025 3.488 3.838 3.323 3.498 1,128,787 +0.11(+3.15%)
Jul 22, 2025 3.303 3.401 3.099 3.391 506,455 +0.09(+2.65%)
Jul 21, 2025 3.401 3.403 3.119 3.303 834,247 +0.10(+3.03%)
Jul 18, 2025 3.158 3.401 3.109 3.206 878,646 -0.04(-1.20%)
Jul 17, 2025 3.498 3.605 3.022 3.245 1,544,880 -0.17(-4.84%)
Jul 16, 2025 3.556 3.692 3.295 3.410 1,066,317 -0.17(-4.62%)
Jul 15, 2025 3.401 3.789 3.216 3.576 2,372,645 +0.38(+11.85%)
Jul 14, 2025 2.886 3.284 2.847 3.197 1,910,871 +0.38(+13.45%)
Jul 11, 2025 2.925 2.942 2.575 2.818 1,111,080 +0.02(+0.69%)
Jul 10, 2025 2.468 3.002 2.395 2.798 3,866,068 +0.52(+23.08%)
Jul 09, 2025 2.652 2.779 2.196 2.274 3,241,462 -0.38(-14.29%)
Jul 08, 2025 3.158 3.449 2.487 2.652 8,542,420 +0.09(+3.41%)
Jul 07, 2025 1.797 2.779 1.788 2.565 15,111,216 +0.95(+59.04%)
Jul 03, 2025 1.496 1.671 1.496 1.613 790,038 +0.17(+11.41%)
Jul 02, 2025 1.331 1.506 1.321 1.448 708,359 +0.15(+11.19%)
Jul 01, 2025 1.341 1.366 1.292 1.302 166,954 -0.01(-0.74%)
Jun 30, 2025 1.273 1.321 1.215 1.312 391,433 +0.03(+2.27%)
Jun 27, 2025 1.341 1.358 1.265 1.283 143,889 -0.06(-4.35%)
Jun 26, 2025 1.331 1.360 1.331 1.341 95,162 +0.01(+0.73%)
Jun 25, 2025 1.331 1.341 1.331 1.331 63,326 +0.02(+1.48%)
Jun 24, 2025 1.302 1.341 1.292 1.312 125,859 +0.00(+0.00%)
Jun 23, 2025 1.302 1.351 1.302 1.312 120,728 +0.00(+0.00%)
Jun 20, 2025 1.311 1.349 1.311 1.312 87,065 +0.01(+0.75%)
Jun 18, 2025 1.351 1.351 1.302 1.302 154,955 -0.01(-0.74%)
Jun 17, 2025 1.341 1.351 1.312 1.312 179,117 -0.03(-2.17%)
Jun 16, 2025 1.331 1.389 1.331 1.341 120,337 +0.00(+0.00%)
Jun 13, 2025 1.351 1.360 1.331 1.341 54,185 -0.01(-0.72%)
Jun 12, 2025 1.380 1.399 1.351 1.351 129,233 -0.01(-0.71%)
Jun 11, 2025 1.389 1.404 1.352 1.360 83,532 -0.06(-4.11%)
Jun 10, 2025 1.419 1.462 1.409 1.419 109,097 -0.01(-0.68%)
Jun 09, 2025 1.370 1.438 1.370 1.428 126,086 +0.05(+3.52%)
Jun 06, 2025 1.409 1.443 1.370 1.380 70,107 -0.03(-2.07%)
Jun 05, 2025 1.380 1.477 1.370 1.409 264,214 +0.06(+4.32%)
Jun 04, 2025 1.343 1.370 1.326 1.351 137,606 +0.05(+3.50%)
Jun 03, 2025 1.360 1.380 1.302 1.305 108,426 -0.07(-4.75%)
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.