My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.375 -0.155 (-4.39%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 25, 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 (%)
Sep 24, 2025 3.500 3.590 3.405 3.530 180,921 +0.10(+2.92%)
Sep 23, 2025 3.400 3.680 3.390 3.430 583,988 -0.06(-1.72%)
Sep 22, 2025 3.300 3.490 3.200 3.490 569,473 +0.19(+5.76%)
Sep 19, 2025 3.370 3.400 3.250 3.300 384,498 -0.07(-2.08%)
Sep 18, 2025 3.400 3.420 3.325 3.370 117,663 -0.01(-0.30%)
Sep 17, 2025 3.510 3.510 3.310 3.380 237,463 +0.01(+0.30%)
Sep 16, 2025 3.520 3.520 3.330 3.370 117,037 -0.05(-1.46%)
Sep 15, 2025 3.590 3.590 3.340 3.420 447,149 -0.12(-3.39%)
Sep 12, 2025 3.570 3.630 3.350 3.540 335,682 -0.02(-0.56%)
Sep 11, 2025 3.440 3.560 3.273 3.560 396,496 +0.25(+7.55%)
Sep 10, 2025 3.350 3.350 3.130 3.310 381,401 -0.03(-0.90%)
Sep 09, 2025 3.200 3.380 3.150 3.340 371,144 +0.21(+6.71%)
Sep 08, 2025 3.160 3.250 3.100 3.130 345,179 -0.11(-3.40%)
Sep 05, 2025 3.190 3.400 3.130 3.240 324,666 +0.13(+4.18%)
Sep 04, 2025 3.200 3.220 3.040 3.110 401,979 -0.17(-5.18%)
Sep 03, 2025 3.260 3.300 2.950 3.280 1,332,152 +0.02(+0.61%)
Sep 02, 2025 3.480 3.590 3.250 3.260 696,036 -0.24(-6.86%)
Aug 29, 2025 3.480 3.560 3.450 3.500 305,332 +0.00(+0.00%)
Aug 28, 2025 3.490 3.620 3.450 3.500 431,378 +0.03(+0.86%)
Aug 27, 2025 3.750 3.750 3.450 3.470 613,701 -0.32(-8.44%)
Aug 26, 2025 3.580 3.790 3.560 3.790 283,488 +0.20(+5.57%)
Aug 25, 2025 3.650 3.860 3.510 3.590 741,616 -0.08(-2.18%)
Aug 22, 2025 3.610 3.680 3.450 3.670 656,911 +0.06(+1.66%)
Aug 21, 2025 3.410 3.650 3.330 3.610 526,263 +0.31(+9.39%)
Aug 20, 2025 3.250 3.420 3.250 3.300 742,580 -0.01(-0.30%)
Aug 19, 2025 3.650 3.790 3.250 3.310 661,732 -0.36(-9.81%)
Aug 18, 2025 3.820 3.830 3.520 3.670 956,671 -0.12(-3.17%)
Aug 15, 2025 4.300 4.330 3.650 3.790 3,258,899 +0.06(+1.61%)
Aug 14, 2025 3.770 3.770 3.600 3.730 501,098 -0.06(-1.58%)
Aug 13, 2025 3.890 3.890 3.680 3.790 575,466 +0.05(+1.34%)
Aug 12, 2025 3.500 3.755 3.460 3.740 357,437 +0.28(+8.09%)
Aug 11, 2025 3.670 3.670 3.370 3.460 621,005 -0.17(-4.68%)
Aug 08, 2025 3.640 3.640 3.400 3.630 339,708 +0.01(+0.28%)
Aug 07, 2025 3.700 3.720 3.520 3.620 393,349 -0.08(-2.16%)
Aug 06, 2025 3.700 3.848 3.630 3.700 544,273 -0.02(-0.54%)
Aug 05, 2025 3.360 3.770 3.320 3.720 605,831 +0.23(+6.59%)
Aug 04, 2025 3.420 3.725 3.350 3.490 675,841 +0.25(+7.72%)
Aug 01, 2025 3.160 3.280 2.980 3.240 266,555 +0.07(+2.21%)
Jul 31, 2025 2.970 3.200 2.930 3.170 259,974 +0.16(+5.25%)
Jul 30, 2025 2.973 3.206 2.973 3.012 605,678 +0.10(+3.33%)
Jul 29, 2025 2.983 3.080 2.818 2.915 1,262,683 -0.19(-6.25%)
Jul 28, 2025 3.070 3.206 2.946 3.109 504,807 -0.01(-0.31%)
Jul 25, 2025 3.255 3.303 3.041 3.119 778,928 -0.16(-4.75%)
Jul 24, 2025 3.537 3.537 3.012 3.274 1,113,011 -0.22(-6.39%)
Jul 23, 2025 3.488 3.838 3.323 3.498 1,128,787 +0.11(+3.15%)
Jul 22, 2025 3.303 3.401 3.099 3.391 506,455 +0.09(+2.65%)
Jul 21, 2025 3.401 3.403 3.119 3.303 834,247 +0.10(+3.03%)
Jul 18, 2025 3.158 3.401 3.109 3.206 878,646 -0.04(-1.20%)
Jul 17, 2025 3.498 3.605 3.022 3.245 1,544,880 -0.17(-4.84%)
Jul 16, 2025 3.556 3.692 3.295 3.410 1,066,317 -0.17(-4.62%)
Jul 15, 2025 3.401 3.789 3.216 3.576 2,372,645 +0.38(+11.85%)
Jul 14, 2025 2.886 3.284 2.847 3.197 1,910,871 +0.38(+13.45%)
Jul 11, 2025 2.925 2.942 2.575 2.818 1,111,080 +0.02(+0.69%)
Jul 10, 2025 2.468 3.002 2.395 2.798 3,866,068 +0.52(+23.08%)
Jul 09, 2025 2.652 2.779 2.196 2.274 3,241,462 -0.38(-14.29%)
Jul 08, 2025 3.158 3.449 2.487 2.652 8,542,420 +0.09(+3.41%)
Jul 07, 2025 1.797 2.779 1.788 2.565 15,111,216 +0.95(+59.04%)
Jul 03, 2025 1.496 1.671 1.496 1.613 790,038 +0.17(+11.41%)
Jul 02, 2025 1.331 1.506 1.321 1.448 708,359 +0.15(+11.19%)
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 following
Privacy Policy and Terms Of Service.