ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.400 -0.020 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 1.430 1.440 1.385 1.400 142,150 -0.02(-1.41%)
Mar 12, 2026 1.350 1.460 1.325 1.420 470,845 +0.07(+5.19%)
Mar 11, 2026 1.380 1.380 1.330 1.350 98,411 +0.00(+0.00%)
Mar 10, 2026 1.340 1.395 1.300 1.350 201,653 +0.04(+3.05%)
Mar 09, 2026 1.290 1.330 1.290 1.310 269,217 +0.03(+2.34%)
Mar 06, 2026 1.290 1.300 1.270 1.280 60,915 +0.01(+0.79%)
Mar 05, 2026 1.370 1.380 1.270 1.270 300,325 -0.09(-6.62%)
Mar 04, 2026 1.350 1.380 1.340 1.360 112,135 -0.01(-0.73%)
Mar 03, 2026 1.370 1.380 1.265 1.370 495,691 -0.03(-2.14%)
Mar 02, 2026 1.260 1.435 1.220 1.400 845,212 +0.13(+10.24%)
Feb 27, 2026 1.350 1.390 1.270 1.270 243,194 -0.07(-5.22%)
Feb 26, 2026 1.420 1.440 1.340 1.340 178,137 -0.06(-4.29%)
Feb 25, 2026 1.420 1.440 1.390 1.400 217,367 -0.01(-0.71%)
Feb 24, 2026 1.390 1.420 1.390 1.410 184,814 +0.02(+1.44%)
Feb 23, 2026 1.400 1.420 1.380 1.390 255,501 -0.02(-1.42%)
Feb 20, 2026 1.390 1.460 1.389 1.410 411,114 +0.01(+0.71%)
Feb 19, 2026 1.370 1.420 1.370 1.400 240,672 +0.03(+2.19%)
Feb 18, 2026 1.380 1.439 1.370 1.370 476,988 -0.01(-0.72%)
Feb 17, 2026 1.380 1.400 1.370 1.380 312,997 +0.01(+0.73%)
Feb 13, 2026 1.380 1.395 1.370 1.370 249,271 +0.00(+0.00%)
Feb 12, 2026 1.400 1.420 1.345 1.370 153,733 -0.02(-1.44%)
Feb 11, 2026 1.440 1.450 1.380 1.390 496,025 -0.02(-1.42%)
Feb 10, 2026 1.430 1.480 1.400 1.410 327,230 -0.01(-0.70%)
Feb 09, 2026 1.360 1.470 1.358 1.420 390,372 +0.06(+4.41%)
Feb 06, 2026 1.332 1.385 1.329 1.360 350,734 +0.03(+2.26%)
Feb 05, 2026 1.300 1.355 1.300 1.330 124,435 -0.01(-0.75%)
Feb 04, 2026 1.360 1.390 1.320 1.340 203,371 +0.00(+0.00%)
Feb 03, 2026 1.310 1.415 1.300 1.340 427,487 +0.04(+3.08%)
Feb 02, 2026 1.360 1.360 1.300 1.300 192,587 -0.03(-2.26%)
Jan 30, 2026 1.350 1.410 1.300 1.330 369,827 -0.01(-0.75%)
Jan 29, 2026 1.330 1.360 1.220 1.340 512,886 +0.00(+0.00%)
Jan 28, 2026 1.370 1.390 1.180 1.340 1,273,425 -0.03(-2.19%)
Jan 27, 2026 1.380 1.390 1.340 1.370 360,836 +0.01(+0.74%)
Jan 26, 2026 1.400 1.400 1.360 1.360 171,249 -0.04(-2.86%)
Jan 23, 2026 1.440 1.450 1.380 1.400 179,522 -0.02(-1.41%)
Jan 22, 2026 1.440 1.465 1.405 1.420 450,413 +0.01(+0.71%)
Jan 21, 2026 1.460 1.460 1.355 1.410 422,698 -0.05(-3.42%)
Jan 20, 2026 1.480 1.490 1.440 1.460 123,750 +0.00(+0.00%)
Jan 16, 2026 1.500 1.540 1.450 1.460 131,778 -0.04(-2.67%)
Jan 15, 2026 1.510 1.550 1.490 1.500 176,632 -0.01(-0.66%)
Jan 14, 2026 1.530 1.530 1.470 1.510 296,780 +0.01(+0.67%)
Jan 13, 2026 1.580 1.630 1.470 1.500 330,244 -0.08(-5.06%)
Jan 12, 2026 1.560 1.650 1.535 1.580 484,936 +0.02(+1.28%)
Jan 09, 2026 1.590 1.630 1.530 1.560 342,215 -0.03(-1.89%)
Jan 08, 2026 1.580 1.655 1.580 1.590 486,328 +0.00(+0.00%)
Jan 07, 2026 1.790 1.840 1.540 1.590 1,233,469 -0.20(-11.17%)
Jan 06, 2026 1.860 1.870 1.760 1.790 369,530 -0.03(-1.65%)
Jan 05, 2026 1.840 1.905 1.800 1.820 211,424 -0.01(-0.55%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.