Viomi Technology Ltd ADR (NQ: VIOT )

0.8509 -0.0216 (-2.48%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.9000 0.9001 0.8410 0.8509 318,343 -0.02(-2.48%)
Jul 11, 2024 0.8700 0.9000 0.8600 0.8725 62,997 -0.02(-2.51%)
Jul 10, 2024 0.9000 0.9050 0.8950 0.8950 109,068 +0.00(+0.00%)
Jul 09, 2024 0.9000 0.9100 0.8950 0.8950 114,075 -0.01(-1.16%)
Jul 08, 2024 0.9299 0.9299 0.9010 0.9055 169,984 -0.01(-0.55%)
Jul 05, 2024 0.9105 0.9450 0.9100 0.9105 160,163 -0.02(-1.90%)
Jul 03, 2024 0.9500 0.9503 0.9280 0.9281 143,559 -0.01(-1.27%)
Jul 02, 2024 0.9301 0.9501 0.9300 0.9400 215,185 +0.01(+1.04%)
Jul 01, 2024 0.9011 0.9470 0.9011 0.9303 154,065 -0.00(-0.10%)
Jun 28, 2024 0.9001 0.9500 0.9000 0.9312 498,515 +0.01(+1.22%)
Jun 27, 2024 0.9200 0.9201 0.8918 0.9200 151,568 -0.00(-0.11%)
Jun 26, 2024 0.9200 0.9386 0.8901 0.9210 229,290 +0.01(+0.93%)
Jun 25, 2024 0.9200 0.9200 0.8905 0.9125 143,887 +0.01(+1.39%)
Jun 24, 2024 0.9100 0.9300 0.8900 0.9000 96,196 +0.00(+0.28%)
Jun 21, 2024 0.9001 0.9110 0.8800 0.8975 89,247 -0.00(-0.29%)
Jun 20, 2024 0.8828 0.9145 0.8828 0.9001 35,295 +0.00(+0.01%)
Jun 18, 2024 0.8999 0.9300 0.8999 0.9000 43,089 +0.00(+0.00%)
Jun 17, 2024 0.9300 0.9300 0.8600 0.9000 14,648 +0.01(+1.12%)
Jun 14, 2024 0.8200 0.9482 0.8192 0.8900 223,947 +0.04(+4.69%)
Jun 13, 2024 0.8401 0.9250 0.7861 0.8501 311,232 +0.01(+1.17%)
Jun 12, 2024 0.8899 0.8899 0.8400 0.8403 5,712 -0.03(-3.41%)
Jun 11, 2024 0.8100 0.8899 0.8100 0.8700 26,689 +0.00(+0.00%)
Jun 10, 2024 0.8700 0.9000 0.8700 0.8700 41,927 +0.01(+1.16%)
Jun 07, 2024 0.8500 0.8860 0.8500 0.8600 34,362 +0.01(+1.16%)
Jun 06, 2024 0.8500 0.8750 0.8395 0.8501 146,442 +0.03(+3.04%)
Jun 05, 2024 0.8050 0.8600 0.8050 0.8250 56,718 +0.02(+2.48%)
Jun 04, 2024 0.7611 0.8500 0.7500 0.8050 55,993 +0.01(+0.75%)
Jun 03, 2024 0.7615 0.8100 0.7615 0.7990 11,431 +0.01(+1.14%)
May 31, 2024 0.7900 0.8052 0.7900 0.7900 20,937 -0.01(-1.23%)
May 30, 2024 0.7800 0.8082 0.7800 0.7998 51,038 +0.05(+6.48%)
May 29, 2024 0.7400 0.8100 0.7310 0.7511 22,218 +0.02(+2.89%)
May 28, 2024 0.7300 0.8176 0.7300 0.7300 113,087 -0.03(-3.95%)
May 24, 2024 0.7444 0.7999 0.7444 0.7600 29,823 +0.02(+2.70%)
May 23, 2024 0.7750 0.7750 0.7300 0.7400 53,034 -0.02(-2.63%)
May 22, 2024 0.8100 0.8150 0.7351 0.7600 227,420 -0.07(-8.09%)
May 21, 2024 0.8500 0.8520 0.8105 0.8269 61,386 -0.03(-3.85%)
May 20, 2024 0.8989 0.8989 0.8032 0.8600 47,529 -0.03(-3.36%)
May 17, 2024 0.8990 0.9000 0.8302 0.8899 112,275 +0.02(+2.29%)
May 16, 2024 0.8700 0.9000 0.8300 0.8700 253,137 +0.06(+7.41%)
May 15, 2024 0.7400 0.8499 0.7203 0.8100 415,032 +0.06(+7.86%)
May 14, 2024 0.6900 0.7750 0.6900 0.7510 553,238 +0.03(+4.31%)
May 13, 2024 0.6900 0.7800 0.6820 0.7200 712,968 +0.02(+3.03%)
May 10, 2024 0.6888 0.6988 0.6600 0.6988 193,724 +0.01(+1.45%)
May 09, 2024 0.6900 0.6900 0.6601 0.6888 26,068 -0.00(-0.17%)
May 08, 2024 0.6501 0.6980 0.6500 0.6900 74,591 +0.02(+2.99%)
May 07, 2024 0.6506 0.6842 0.6506 0.6700 67,887 -0.01(-1.47%)
May 06, 2024 0.6715 0.6939 0.6417 0.6800 74,222 +0.01(+0.97%)
May 03, 2024 0.6970 0.7190 0.6612 0.6735 116,969 -0.02(-3.51%)
May 02, 2024 0.7100 0.7250 0.6601 0.6980 104,214 +0.00(+0.14%)
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.