Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.270 -0.070 (-5.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 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 (%)
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.
© 2025 FinancialContent. All rights reserved.