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)

0.9768 +0.0068 (+0.70%)
Streaming Delayed Price Updated: 12:19 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 0.9600 1.010 0.9451 0.9700 158,444 -0.01(-1.02%)
Apr 28, 2026 1.020 1.020 0.9606 0.9800 365,608 -0.02(-2.00%)
Apr 27, 2026 0.9800 1.010 0.9800 1.000 95,921 +0.00(+0.00%)
Apr 24, 2026 1.020 1.020 0.9971 1.000 146,095 +0.02(+2.53%)
Apr 23, 2026 1.020 1.020 0.9752 0.9753 148,133 -0.04(-4.38%)
Apr 22, 2026 1.060 1.060 0.9900 1.020 443,538 -0.04(-4.23%)
Apr 21, 2026 1.130 1.130 1.045 1.065 263,808 -0.05(-4.05%)
Apr 20, 2026 1.120 1.120 1.080 1.110 229,753 +0.00(+0.00%)
Apr 17, 2026 1.110 1.125 1.075 1.110 311,365 +0.05(+4.72%)
Apr 16, 2026 1.110 1.140 1.060 1.060 235,937 -0.05(-4.50%)
Apr 15, 2026 1.120 1.135 1.070 1.110 126,359 -0.02(-1.77%)
Apr 14, 2026 1.090 1.135 1.070 1.130 166,732 +0.06(+5.61%)
Apr 13, 2026 0.9900 1.100 0.9882 1.070 159,093 +0.09(+9.15%)
Apr 10, 2026 0.9450 1.040 0.9450 0.9803 287,328 +0.03(+3.16%)
Apr 09, 2026 0.9911 1.020 0.9210 0.9503 282,067 -0.05(-4.87%)
Apr 08, 2026 1.010 1.120 0.9990 0.9990 144,061 -0.00(-0.10%)
Apr 07, 2026 1.040 1.060 1.000 1.000 77,530 -0.03(-2.91%)
Apr 06, 2026 1.060 1.120 1.020 1.030 87,767 -0.05(-4.63%)
Apr 02, 2026 1.120 1.160 1.080 1.080 286,079 -0.05(-4.42%)
Apr 01, 2026 1.100 1.150 1.100 1.130 142,056 +0.02(+1.80%)
Mar 31, 2026 1.050 1.130 1.050 1.110 142,025 +0.08(+7.77%)
Mar 30, 2026 1.080 1.140 1.030 1.030 285,682 -0.04(-3.74%)
Mar 27, 2026 1.050 1.140 1.050 1.070 218,674 -0.01(-0.93%)
Mar 26, 2026 1.210 1.220 1.045 1.080 407,421 -0.15(-12.20%)
Mar 25, 2026 1.170 1.290 1.110 1.230 1,325,796 -0.13(-9.56%)
Mar 24, 2026 1.370 1.390 1.335 1.360 466,064 +0.02(+1.49%)
Mar 23, 2026 1.300 1.370 1.295 1.340 372,229 +0.06(+4.69%)
Mar 20, 2026 1.330 1.370 1.250 1.280 559,906 -0.04(-3.03%)
Mar 19, 2026 1.380 1.390 1.310 1.320 352,804 -0.07(-5.04%)
Mar 18, 2026 1.470 1.470 1.390 1.390 244,763 -0.05(-3.47%)
Mar 17, 2026 1.520 1.545 1.440 1.440 185,858 -0.04(-2.70%)
Mar 16, 2026 1.400 1.520 1.400 1.480 415,534 +0.08(+5.71%)
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%)
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.