Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Viomi Technology Ltd ADR
(NQ:
VIOT
)
1.760
+0.020 (+1.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 04, 2024
1.790
1.790
1.645
1.760
253,627
+0.02(+1.15%)
Oct 03, 2024
1.670
1.750
1.550
1.740
285,045
+0.10(+6.10%)
Oct 02, 2024
1.870
1.940
1.500
1.640
428,343
-0.18(-9.89%)
Oct 01, 2024
1.540
1.850
1.470
1.820
500,039
+0.27(+17.42%)
Sep 30, 2024
1.540
1.615
1.520
1.550
157,953
+0.04(+2.65%)
Sep 27, 2024
1.540
1.585
1.500
1.510
356,810
+0.03(+2.03%)
Sep 26, 2024
1.580
1.599
1.440
1.480
82,989
-0.08(-5.13%)
Sep 25, 2024
1.420
1.680
1.420
1.560
175,547
+0.10(+6.85%)
Sep 24, 2024
1.400
1.480
1.370
1.460
209,053
+0.11(+8.15%)
Sep 23, 2024
1.380
1.453
1.340
1.350
153,659
-0.05(-3.57%)
Sep 20, 2024
1.320
1.430
1.320
1.400
165,069
+0.01(+0.72%)
Sep 19, 2024
1.420
1.460
1.370
1.390
211,409
-0.05(-3.47%)
Sep 18, 2024
1.460
1.460
1.360
1.440
111,963
+0.06(+4.35%)
Sep 17, 2024
1.450
1.470
1.340
1.380
160,055
-0.02(-1.43%)
Sep 16, 2024
1.350
1.490
1.330
1.400
158,452
+0.02(+1.82%)
Sep 13, 2024
1.300
1.500
1.280
1.375
183,298
+0.04(+3.15%)
Sep 12, 2024
1.340
1.410
1.280
1.333
221,872
+0.01(+0.98%)
Sep 11, 2024
1.190
1.330
1.190
1.320
208,020
+0.11(+9.09%)
Sep 10, 2024
1.310
1.329
1.180
1.210
152,723
-0.14(-10.37%)
Sep 09, 2024
1.320
1.420
1.320
1.350
151,933
-0.06(-4.26%)
Sep 06, 2024
1.500
1.500
1.350
1.410
138,205
-0.09(-6.00%)
Sep 05, 2024
1.540
1.550
1.410
1.500
221,965
+0.00(+0.00%)
Sep 04, 2024
1.430
1.550
1.380
1.500
161,680
+0.00(+0.00%)
Sep 03, 2024
1.350
1.600
1.350
1.500
225,001
-0.02(-1.32%)
Aug 30, 2024
1.410
1.560
1.410
1.520
218,015
+0.11(+7.80%)
Aug 29, 2024
1.530
1.561
1.130
1.410
272,499
-0.13(-8.44%)
Aug 28, 2024
1.850
1.880
1.530
1.540
317,012
-0.33(-17.65%)
Aug 27, 2024
1.820
1.910
1.710
1.870
573,152
+0.04(+2.19%)
Aug 26, 2024
1.800
1.850
1.500
1.830
463,165
+0.07(+3.98%)
Aug 23, 2024
1.570
1.760
1.570
1.760
675,587
+0.21(+13.55%)
Aug 22, 2024
1.500
1.650
1.500
1.550
672,573
+0.05(+3.33%)
Aug 21, 2024
1.460
1.580
1.420
1.500
333,981
+0.06(+4.17%)
Aug 20, 2024
1.470
1.500
1.440
1.440
345,646
-0.04(-2.70%)
Aug 19, 2024
1.470
1.520
1.450
1.480
352,989
+0.05(+3.50%)
Aug 16, 2024
1.310
1.440
1.310
1.430
288,951
+0.11(+8.33%)
Aug 15, 2024
1.190
1.340
1.190
1.320
207,077
+0.14(+11.86%)
Aug 14, 2024
1.120
1.190
1.120
1.180
198,183
+0.08(+7.27%)
Aug 13, 2024
1.090
1.140
1.070
1.100
212,526
+0.01(+0.93%)
Aug 12, 2024
1.050
1.100
1.040
1.090
209,233
+0.04(+3.80%)
Aug 09, 2024
1.060
1.090
1.029
1.050
624,027
-0.01(-0.94%)
Aug 08, 2024
1.060
1.070
1.030
1.060
84,084
+0.00(+0.00%)
Aug 07, 2024
1.020
1.089
0.9900
1.060
148,336
+0.05(+4.43%)
Aug 06, 2024
1.010
1.030
0.9800
1.015
362,911
-0.01(-0.49%)
Aug 05, 2024
1.020
1.030
0.9451
1.020
524,745
-0.02(-1.92%)
Aug 02, 2024
1.000
1.040
0.9900
1.040
100,228
+0.02(+1.96%)
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
.