Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.480 -0.010 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 2.630 215,209 +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%)
Nov 03, 2025 3.130 3.200 2.920 2.920 199,411 -0.21(-6.71%)
Oct 31, 2025 3.020 3.200 2.940 3.130 206,744 +0.16(+5.39%)
Oct 30, 2025 3.090 3.120 2.970 2.970 208,010 -0.11(-3.57%)
Oct 29, 2025 2.960 3.130 2.910 3.080 306,024 +0.25(+8.83%)
Oct 28, 2025 3.080 3.090 2.800 2.830 845,595 -0.29(-9.29%)
Oct 27, 2025 3.500 3.530 3.052 3.120 887,365 -0.26(-7.69%)
Oct 24, 2025 3.210 3.610 3.150 3.380 9,984,879 +0.58(+20.71%)
Oct 23, 2025 2.740 2.849 2.740 2.800 55,813 +0.00(+0.00%)
Oct 22, 2025 2.720 2.830 2.710 2.800 64,725 +0.00(+0.00%)
Oct 21, 2025 2.790 2.850 2.700 2.800 194,385 +0.02(+0.72%)
Oct 20, 2025 2.470 2.780 2.450 2.780 309,646 +0.29(+11.65%)
Oct 17, 2025 2.690 2.820 2.450 2.490 674,244 -0.22(-8.12%)
Oct 16, 2025 2.970 2.990 2.690 2.710 439,795 -0.25(-8.45%)
Oct 15, 2025 3.150 3.170 2.920 2.960 286,239 -0.11(-3.58%)
Oct 14, 2025 3.030 3.090 2.953 3.070 202,566 +0.03(+0.99%)
Oct 13, 2025 3.090 3.090 2.910 3.040 262,680 +0.11(+3.75%)
Oct 10, 2025 3.110 3.220 2.900 2.930 655,159 -0.18(-5.79%)
Oct 09, 2025 3.230 3.230 3.090 3.110 209,920 -0.05(-1.58%)
Oct 08, 2025 3.310 3.370 3.140 3.160 287,248 -0.18(-5.39%)
Oct 07, 2025 3.320 3.440 3.290 3.340 122,672 -0.03(-0.89%)
Oct 06, 2025 3.450 3.450 3.310 3.370 274,279 -0.10(-2.88%)
Oct 03, 2025 3.210 3.480 3.150 3.470 369,019 +0.31(+9.81%)
Oct 02, 2025 3.280 3.410 3.150 3.160 238,062 -0.11(-3.36%)
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.
© 2025 FinancialContent. All rights reserved.