Viomi Technology Ltd ADR (NQ: VIOT )

0.7100 +0.0289 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.410 2.530 2.400 2.420 191,998 -0.01(-0.41%)
Dec 30, 2021 2.270 2.530 2.270 2.430 269,661 +0.14(+6.11%)
Dec 29, 2021 2.320 2.380 2.280 2.290 172,237 -0.03(-1.29%)
Dec 28, 2021 2.390 2.480 2.300 2.320 106,587 -0.10(-4.13%)
Dec 27, 2021 2.470 2.500 2.420 2.420 158,327 -0.03(-1.22%)
Dec 23, 2021 2.360 2.470 2.320 2.450 285,096 +0.12(+5.15%)
Dec 22, 2021 2.290 2.440 2.280 2.330 379,836 +0.04(+1.75%)
Dec 21, 2021 2.300 2.380 2.260 2.290 340,039 +0.07(+3.15%)
Dec 20, 2021 2.270 2.310 2.200 2.220 472,108 -0.16(-6.72%)
Dec 17, 2021 2.160 2.380 2.160 2.380 2,976,661 +0.13(+5.78%)
Dec 16, 2021 2.310 2.430 2.220 2.250 679,320 -0.08(-3.43%)
Dec 15, 2021 2.440 2.510 2.300 2.330 945,795 -0.14(-5.67%)
Dec 14, 2021 2.430 2.470 2.335 2.470 1,140,913 +0.16(+6.92%)
Dec 13, 2021 3.170 3.180 2.280 2.310 1,960,998 -1.02(-30.63%)
Dec 10, 2021 3.410 3.450 3.310 3.330 147,296 -0.05(-1.48%)
Dec 09, 2021 3.380 3.560 3.380 3.380 262,457 -0.06(-1.74%)
Dec 08, 2021 3.310 3.575 3.150 3.440 257,745 +0.14(+4.24%)
Dec 07, 2021 3.150 3.410 3.070 3.300 325,159 +0.17(+5.43%)
Dec 06, 2021 2.880 3.220 2.750 3.130 340,489 +0.22(+7.56%)
Dec 03, 2021 3.070 3.080 2.880 2.910 285,692 -0.22(-7.03%)
Dec 02, 2021 3.140 3.250 3.080 3.130 117,190 +0.00(+0.00%)
Dec 01, 2021 3.200 3.350 3.090 3.130 360,089 +0.10(+3.30%)
Nov 30, 2021 3.310 3.310 3.030 3.030 358,186 -0.31(-9.28%)
Nov 29, 2021 3.500 3.545 3.320 3.340 199,160 -0.17(-4.84%)
Nov 26, 2021 3.450 3.650 3.450 3.510 227,906 +0.00(+0.00%)
Nov 24, 2021 3.510 3.600 3.290 3.510 524,291 -0.57(-13.97%)
Nov 23, 2021 4.240 4.270 4.050 4.080 170,142 -0.16(-3.77%)
Nov 22, 2021 4.130 4.290 4.110 4.240 95,552 +0.13(+3.16%)
Nov 19, 2021 4.340 4.354 4.090 4.110 92,796 -0.16(-3.75%)
Nov 18, 2021 4.500 4.295 4.250 4.270 135,829 -0.22(-4.90%)
Nov 17, 2021 4.540 4.540 4.380 4.490 53,057 -0.05(-1.10%)
Nov 16, 2021 4.660 4.660 4.500 4.540 46,930 -0.09(-1.94%)
Nov 15, 2021 4.700 4.750 4.620 4.630 69,482 +0.00(+0.00%)
Nov 12, 2021 4.560 4.660 4.415 4.630 103,554 +0.17(+3.81%)
Nov 11, 2021 4.670 4.715 4.360 4.460 281,900 -0.13(-2.83%)
Nov 10, 2021 4.840 4.590 79,595 -0.20(-4.18%)
Nov 09, 2021 4.700 4.830 4.610 4.790 156,284 +0.07(+1.48%)
Nov 08, 2021 4.650 4.750 4.630 4.720 37,365 +0.09(+1.94%)
Nov 05, 2021 4.910 4.910 4.550 4.630 87,012 -0.25(-5.12%)
Nov 04, 2021 4.730 4.960 4.730 4.880 170,702 +0.18(+3.83%)
Nov 03, 2021 4.620 4.727 4.560 4.700 48,189 +0.10(+2.17%)
Nov 02, 2021 4.720 4.720 4.480 4.600 88,135 -0.14(-2.95%)
Nov 01, 2021 4.480 4.780 4.530 4.740 179,682 +0.33(+7.48%)
Oct 29, 2021 4.320 4.420 4.300 4.410 105,761 -0.04(-0.90%)
Oct 28, 2021 4.440 4.500 4.300 4.450 71,212 +0.08(+1.83%)
Oct 27, 2021 4.550 4.546 4.335 4.370 154,236 -0.19(-4.17%)
Oct 26, 2021 4.780 4.560 134,257 -0.24(-5.00%)
Oct 25, 2021 4.840 4.960 4.790 4.800 60,687 -0.08(-1.64%)
Oct 22, 2021 4.910 4.995 4.850 4.880 82,861 -0.03(-0.61%)
Oct 21, 2021 5.150 5.180 4.767 4.910 176,940 -0.25(-4.84%)
Oct 20, 2021 4.960 5.280 4.950 5.160 232,481 +0.16(+3.20%)
Oct 19, 2021 5.210 5.210 4.980 5.000 143,503 -0.12(-2.34%)
Oct 18, 2021 5.140 5.250 4.840 5.120 231,138 +0.00(+0.00%)
Oct 15, 2021 4.880 5.390 4.850 5.120 871,571 +0.28(+5.79%)
Oct 14, 2021 4.360 4.930 4.310 4.840 564,275 +0.67(+16.07%)
Oct 13, 2021 4.190 4.210 4.080 4.170 90,683 +0.07(+1.71%)
Oct 12, 2021 4.230 4.250 4.100 4.100 93,810 -0.09(-2.15%)
Oct 11, 2021 4.290 4.355 4.160 4.190 73,797 -0.07(-1.64%)
Oct 08, 2021 4.230 4.330 4.200 4.260 73,509 +0.06(+1.43%)
Oct 07, 2021 4.180 4.250 4.160 4.200 150,829 +0.14(+3.45%)
Oct 06, 2021 4.050 4.160 4.010 4.060 98,560 +0.01(+0.25%)
Oct 05, 2021 4.130 4.250 4.050 4.050 133,614 -0.08(-1.94%)
Oct 04, 2021 4.370 4.380 4.090 4.130 250,565 -0.26(-5.92%)
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.