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 )

1.410 -0.040 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.410 1.540 1.400 1.410 174,677 -0.06(-4.08%)
Dec 19, 2024 1.460 1.520 1.460 1.470 154,883 +0.00(+0.00%)
Dec 18, 2024 1.490 1.545 1.410 1.470 179,945 -0.03(-2.00%)
Dec 17, 2024 1.460 1.530 1.440 1.500 125,527 +0.05(+3.45%)
Dec 16, 2024 1.550 1.610 1.450 1.450 161,505 -0.11(-7.23%)
Dec 13, 2024 1.560 1.620 1.530 1.563 119,745 -0.02(-1.08%)
Dec 12, 2024 1.500 1.620 1.500 1.580 133,412 +0.01(+0.64%)
Dec 11, 2024 1.520 1.630 1.520 1.570 140,141 +0.01(+0.64%)
Dec 10, 2024 1.580 1.580 1.520 1.560 117,849 -0.01(-0.64%)
Dec 09, 2024 1.690 1.690 1.540 1.570 142,177 +0.06(+3.97%)
Dec 06, 2024 1.500 1.600 1.490 1.510 126,628 -0.01(-0.66%)
Dec 05, 2024 1.450 1.600 1.450 1.520 236,531 +0.07(+4.83%)
Dec 04, 2024 1.460 1.550 1.450 1.450 702,255 -0.15(-9.38%)
Dec 03, 2024 1.510 1.640 1.450 1.600 703,786 +0.01(+0.63%)
Dec 02, 2024 1.610 1.680 1.500 1.590 638,662 -0.08(-4.79%)
Nov 29, 2024 1.810 1.830 1.600 1.670 615,937 -0.13(-7.22%)
Nov 27, 2024 1.460 1.800 1.460 1.800 658,190 +0.30(+20.00%)
Nov 26, 2024 1.370 1.531 1.370 1.500 764,686 +0.11(+7.91%)
Nov 25, 2024 1.520 1.580 1.390 1.390 617,278 -0.09(-6.08%)
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 1.440 159,381 -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 1.760 253,192 +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%)
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 and Conditions.