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)

1.460 -0.040 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 1.920 1.935 1.830 1.830 157,681 -0.01(-0.54%)
Dec 31, 2025 1.950 1.960 1.840 1.840 167,966 -0.11(-5.64%)
Dec 30, 2025 1.950 2.000 1.930 1.950 261,008 +0.02(+1.04%)
Dec 29, 2025 1.900 1.985 1.900 1.930 145,560 +0.01(+0.52%)
Dec 26, 2025 2.010 2.010 1.830 1.920 561,872 -0.12(-5.88%)
Dec 24, 2025 2.080 2.080 1.980 2.040 76,474 -0.04(-1.92%)
Dec 23, 2025 2.110 2.160 2.070 2.080 118,705 -0.07(-3.26%)
Dec 22, 2025 2.050 2.190 2.050 2.150 192,090 +0.10(+4.88%)
Dec 19, 2025 2.120 2.120 2.010 2.050 275,345 -0.03(-1.44%)
Dec 18, 2025 2.140 2.170 2.070 2.080 169,722 -0.04(-1.89%)
Dec 17, 2025 2.140 2.227 2.105 2.120 154,283 -0.02(-0.93%)
Dec 16, 2025 2.120 2.200 2.120 2.140 169,884 -0.03(-1.38%)
Dec 15, 2025 2.220 2.240 2.095 2.170 320,081 -0.06(-2.69%)
Dec 12, 2025 2.320 2.340 2.230 2.230 216,143 -0.09(-3.88%)
Dec 11, 2025 2.310 2.328 2.245 2.320 257,499 +0.02(+0.87%)
Dec 10, 2025 2.330 2.385 2.290 2.300 324,288 -0.03(-1.29%)
Dec 09, 2025 2.310 2.380 2.230 2.330 237,885 -0.02(-0.85%)
Dec 08, 2025 2.460 2.460 2.300 2.350 321,977 -0.08(-3.29%)
Dec 05, 2025 2.540 2.550 2.430 2.430 46,863 -0.07(-2.80%)
Dec 04, 2025 2.490 2.540 2.430 2.500 91,765 +0.02(+0.81%)
Dec 03, 2025 2.408 2.505 2.407 2.480 168,690 +0.05(+2.06%)
Dec 02, 2025 2.430 2.475 2.400 2.430 181,095 -0.05(-2.02%)
Dec 01, 2025 2.540 2.550 2.460 2.480 228,770 -0.01(-0.40%)
Nov 28, 2025 2.550 2.570 2.490 2.490 190,383 -0.10(-3.86%)
Nov 26, 2025 2.630 2.770 2.560 2.590 312,895 -0.13(-4.78%)
Nov 25, 2025 2.715 2.750 2.622 2.720 564,682 +0.09(+3.42%)
Nov 24, 2025 2.470 2.630 2.470 2.630 215,207 +0.16(+6.48%)
Nov 21, 2025 2.350 2.530 2.350 2.470 234,158 +0.10(+4.22%)
Nov 20, 2025 2.420 2.470 2.360 2.370 263,656 -0.05(-2.07%)
Nov 19, 2025 2.510 2.550 2.330 2.420 502,476 -0.13(-5.10%)
Nov 18, 2025 2.520 2.560 2.455 2.550 409,883 -0.01(-0.39%)
Nov 17, 2025 2.620 2.620 2.501 2.560 185,572 -0.04(-1.54%)
Nov 14, 2025 2.450 2.617 2.450 2.600 310,976 +0.04(+1.56%)
Nov 13, 2025 2.620 2.710 2.540 2.560 294,315 -0.09(-3.40%)
Nov 12, 2025 2.830 2.850 2.600 2.650 545,730 -0.19(-6.69%)
Nov 11, 2025 2.850 2.910 2.830 2.840 158,729 +0.01(+0.35%)
Nov 10, 2025 3.160 3.270 2.720 2.830 1,347,381 -0.20(-6.60%)
Nov 07, 2025 2.970 3.130 2.890 3.030 311,270 +0.07(+2.36%)
Nov 06, 2025 3.090 3.090 2.950 2.960 271,325 -0.13(-4.21%)
Nov 05, 2025 2.900 3.130 2.900 3.090 178,558 +0.16(+5.46%)
Nov 04, 2025 2.970 3.080 2.870 2.930 182,057 +0.01(+0.34%)
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.