Viomi Technology Ltd ADR (NQ: VIOT )

0.5400 -0.0058 (-1.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.000 1.039 0.9969 1.030 58,397 +0.08(+8.39%)
Mar 30, 2023 0.9600 0.9701 0.9502 0.9503 51,918 -0.01(-1.01%)
Mar 29, 2023 0.9434 1.000 0.9434 0.9600 44,098 +0.02(+2.03%)
Mar 28, 2023 0.9500 0.9650 0.9402 0.9409 27,349 -0.02(-2.00%)
Mar 27, 2023 0.9801 1.000 0.9500 0.9601 29,381 +0.00(+0.00%)
Mar 24, 2023 1.020 1.030 0.9514 0.9601 33,575 -0.03(-3.51%)
Mar 23, 2023 1.008 1.010 0.9901 0.9950 26,298 +0.04(+4.41%)
Mar 22, 2023 1.030 1.052 0.9500 0.9530 70,498 -0.11(-9.98%)
Mar 21, 2023 1.020 1.099 1.020 1.059 7,175 +0.04(+3.78%)
Mar 20, 2023 1.030 1.080 1.010 1.020 24,371 -0.02(-1.92%)
Mar 17, 2023 1.072 1.072 1.014 1.040 35,149 -0.01(-1.40%)
Mar 16, 2023 1.020 1.160 1.000 1.055 66,818 +0.01(+1.42%)
Mar 15, 2023 0.9900 1.050 0.9900 1.040 21,655 -0.02(-1.89%)
Mar 14, 2023 1.040 1.069 1.020 1.060 24,349 +0.02(+1.92%)
Mar 13, 2023 1.060 1.065 1.040 1.040 19,095 +0.00(+0.00%)
Mar 10, 2023 1.041 1.079 1.040 1.040 23,740 -0.01(-0.95%)
Mar 09, 2023 1.066 1.080 1.040 1.050 23,499 -0.01(-0.94%)
Mar 08, 2023 1.050 1.115 1.050 1.060 29,986 -0.01(-0.93%)
Mar 07, 2023 1.070 1.101 1.070 1.070 27,166 -0.02(-1.83%)
Mar 06, 2023 1.088 1.138 1.088 1.090 5,737 -0.06(-5.22%)
Mar 03, 2023 1.070 1.160 1.070 1.150 14,232 +0.08(+7.48%)
Mar 02, 2023 1.010 1.160 1.010 1.070 47,308 +0.03(+2.88%)
Mar 01, 2023 1.040 1.120 1.010 1.040 83,987 +0.01(+0.97%)
Feb 28, 2023 1.030 1.070 1.020 1.030 49,453 -0.01(-0.96%)
Feb 27, 2023 1.110 1.160 1.040 1.040 63,228 -0.08(-7.14%)
Feb 24, 2023 1.150 1.160 1.110 1.120 20,373 -0.01(-0.88%)
Feb 23, 2023 1.160 1.180 1.116 1.130 50,088 -0.04(-3.42%)
Feb 22, 2023 1.170 1.200 1.160 1.170 5,949 +0.00(+0.00%)
Feb 21, 2023 1.220 1.220 1.090 1.170 31,830 -0.05(-4.10%)
Feb 17, 2023 1.280 1.280 1.190 1.220 25,888 -0.04(-3.17%)
Feb 16, 2023 1.250 1.298 1.250 1.260 10,079 -0.01(-0.79%)
Feb 15, 2023 1.210 1.350 1.200 1.270 63,159 +0.04(+3.25%)
Feb 14, 2023 1.170 1.230 1.170 1.230 55,839 +0.02(+1.65%)
Feb 13, 2023 1.250 1.270 1.210 1.210 49,937 -0.05(-3.97%)
Feb 10, 2023 1.390 1.390 1.248 1.260 129,371 -0.11(-8.03%)
Feb 09, 2023 1.450 1.460 1.370 1.370 195,691 -0.08(-5.84%)
Feb 08, 2023 1.450 1.480 1.450 1.455 30,399 +0.01(+0.34%)
Feb 07, 2023 1.460 1.469 1.450 1.450 26,608 -0.03(-2.03%)
Feb 06, 2023 1.480 1.480 1.430 1.480 12,819 -0.02(-1.33%)
Feb 03, 2023 1.520 1.530 1.420 1.500 43,308 -0.06(-3.85%)
Feb 02, 2023 1.590 1.600 1.530 1.560 44,161 +0.00(+0.00%)
Feb 01, 2023 1.510 1.570 1.480 1.560 116,065 +0.10(+6.85%)
Jan 31, 2023 1.480 1.520 1.452 1.460 46,167 +0.03(+2.10%)
Jan 30, 2023 1.510 1.540 1.430 1.430 38,544 -0.08(-5.30%)
Jan 27, 2023 1.480 1.550 1.470 1.510 47,812 +0.04(+2.72%)
Jan 26, 2023 1.450 1.500 1.420 1.470 69,832 +0.02(+1.38%)
Jan 25, 2023 1.480 1.495 1.432 1.450 11,506 -0.04(-2.68%)
Jan 24, 2023 1.500 1.520 1.470 1.490 46,916 -0.03(-1.97%)
Jan 23, 2023 1.350 1.600 1.340 1.520 247,680 +0.17(+12.59%)
Jan 20, 2023 1.320 1.350 1.280 1.350 58,209 +0.09(+7.14%)
Jan 19, 2023 1.350 1.350 1.260 1.260 64,916 -0.09(-6.67%)
Jan 18, 2023 1.380 1.390 1.350 1.350 11,303 -0.01(-0.74%)
Jan 17, 2023 1.440 1.440 1.321 1.360 25,017 -0.04(-2.86%)
Jan 13, 2023 1.300 1.420 1.290 1.400 122,854 +0.11(+8.53%)
Jan 12, 2023 1.290 1.310 1.282 1.290 20,525 -0.05(-3.73%)
Jan 11, 2023 1.420 1.420 1.260 1.340 130,760 -0.08(-5.63%)
Jan 10, 2023 1.420 1.420 1.348 1.420 69,805 +0.02(+1.43%)
Jan 09, 2023 1.360 1.460 1.350 1.400 238,502 +0.04(+2.94%)
Jan 06, 2023 1.350 1.400 1.300 1.360 124,173 +0.06(+4.62%)
Jan 05, 2023 1.150 1.300 1.140 1.300 165,478 +0.15(+13.04%)
Jan 04, 2023 1.070 1.150 1.070 1.150 113,051 +0.07(+6.48%)
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.