Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viomi Technology Ltd ADR (NQ: VIOT )

1.040 +0.020 (+1.96%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 2, 2024 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 (%)
Aug 02, 2024 1.000 1.040 0.9900 1.040 100,228 +0.02(+1.96%)
Aug 01, 2024 0.9602 1.050 0.9550 1.020 1,097,453 +0.05(+4.62%)
Jul 31, 2024 0.9700 0.9800 0.9551 0.9750 263,688 +0.01(+1.04%)
Jul 30, 2024 0.9328 0.9680 0.9181 0.9650 350,921 +0.02(+1.59%)
Jul 29, 2024 0.8990 0.9500 0.8800 0.9499 529,342 +0.07(+7.94%)
Jul 26, 2024 0.8800 0.9000 0.8750 0.8800 65,000 +0.01(+1.15%)
Jul 25, 2024 0.8700 0.9100 0.8600 0.8700 111,049 +0.01(+1.16%)
Jul 24, 2024 0.8900 0.8900 0.8600 0.8600 117,932 -0.02(-2.27%)
Jul 23, 2024 0.8990 0.9000 0.8597 0.8800 51,426 -0.01(-1.12%)
Jul 22, 2024 0.8900 0.9300 0.8602 0.8900 120,742 -0.02(-2.14%)
Jul 19, 2024 0.9300 0.9400 0.9095 0.9095 240,993 -0.02(-2.21%)
Jul 18, 2024 0.9488 0.9488 0.9200 0.9301 199,192 -0.02(-1.97%)
Jul 17, 2024 0.8685 0.9499 0.8685 0.9488 524,705 +0.09(+10.26%)
Jul 16, 2024 0.8320 0.8605 0.8250 0.8605 236,472 +0.03(+3.55%)
Jul 15, 2024 0.8380 0.8501 0.8300 0.8310 81,684 -0.02(-2.34%)
Jul 12, 2024 0.9000 0.9001 0.8410 0.8509 318,343 -0.02(-2.48%)
Jul 11, 2024 0.8700 0.9000 0.8600 0.8725 62,997 -0.02(-2.51%)
Jul 10, 2024 0.9000 0.9050 0.8950 0.8950 109,068 +0.00(+0.00%)
Jul 09, 2024 0.9000 0.9100 0.8950 0.8950 114,075 -0.01(-1.16%)
Jul 08, 2024 0.9299 0.9299 0.9010 0.9055 169,984 -0.01(-0.55%)
Jul 05, 2024 0.9105 0.9450 0.9100 0.9105 160,163 -0.02(-1.90%)
Jul 03, 2024 0.9500 0.9503 0.9280 0.9281 143,559 -0.01(-1.27%)
Jul 02, 2024 0.9301 0.9501 0.9300 0.9400 215,185 +0.01(+1.04%)
Jul 01, 2024 0.9011 0.9470 0.9011 0.9303 154,065 -0.00(-0.10%)
Jun 28, 2024 0.9001 0.9500 0.9000 0.9312 498,515 +0.01(+1.22%)
Jun 27, 2024 0.9200 0.9201 0.8918 0.9200 151,568 -0.00(-0.11%)
Jun 26, 2024 0.9200 0.9386 0.8901 0.9210 229,290 +0.01(+0.93%)
Jun 25, 2024 0.9200 0.9200 0.8905 0.9125 143,887 +0.01(+1.39%)
Jun 24, 2024 0.9100 0.9300 0.8900 0.9000 96,196 +0.00(+0.28%)
Jun 21, 2024 0.9001 0.9110 0.8800 0.8975 89,247 -0.00(-0.29%)
Jun 20, 2024 0.8828 0.9145 0.8828 0.9001 35,295 +0.00(+0.01%)
Jun 18, 2024 0.8999 0.9300 0.8999 0.9000 43,089 +0.00(+0.00%)
Jun 17, 2024 0.9300 0.9300 0.8600 0.9000 14,648 +0.01(+1.12%)
Jun 14, 2024 0.8200 0.9482 0.8192 0.8900 223,947 +0.04(+4.69%)
Jun 13, 2024 0.8401 0.9250 0.7861 0.8501 311,232 +0.01(+1.17%)
Jun 12, 2024 0.8899 0.8899 0.8400 0.8403 5,712 -0.03(-3.41%)
Jun 11, 2024 0.8100 0.8899 0.8100 0.8700 26,689 +0.00(+0.00%)
Jun 10, 2024 0.8700 0.9000 0.8700 0.8700 41,927 +0.01(+1.16%)
Jun 07, 2024 0.8500 0.8860 0.8500 0.8600 34,362 +0.01(+1.16%)
Jun 06, 2024 0.8500 0.8750 0.8395 0.8501 146,442 +0.03(+3.04%)
Jun 05, 2024 0.8050 0.8600 0.8050 0.8250 56,718 +0.02(+2.48%)
Jun 04, 2024 0.7611 0.8500 0.7500 0.8050 55,993 +0.01(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.