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

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

1.545 +0.085 (+5.82%)
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 10, 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 (%)
Apr 09, 2025 1.390 1.520 1.340 1.460 171,682 +0.10(+7.35%)
Apr 08, 2025 1.320 1.443 1.320 1.360 201,997 -0.01(-0.73%)
Apr 07, 2025 1.310 1.480 1.310 1.370 158,529 -0.07(-4.86%)
Apr 04, 2025 1.450 1.500 1.350 1.440 193,855 -0.06(-4.00%)
Apr 03, 2025 1.500 1.570 1.450 1.500 163,184 -0.02(-1.32%)
Apr 02, 2025 1.600 1.680 1.510 1.520 180,170 -0.04(-2.56%)
Apr 01, 2025 1.600 1.720 1.300 1.560 443,969 +0.00(+0.00%)
Mar 31, 2025 1.780 1.800 1.560 1.560 319,358 -0.24(-13.33%)
Mar 28, 2025 1.750 1.800 1.730 1.800 205,339 +0.08(+4.65%)
Mar 27, 2025 1.880 1.880 1.690 1.720 254,565 -0.16(-8.51%)
Mar 26, 2025 1.930 2.060 1.850 1.880 287,618 -0.06(-3.09%)
Mar 25, 2025 2.240 2.330 1.880 1.940 573,211 -0.44(-18.49%)
Mar 24, 2025 1.880 2.380 1.880 2.380 859,653 +0.50(+26.60%)
Mar 21, 2025 1.890 1.960 1.880 1.880 174,040 -0.05(-2.59%)
Mar 20, 2025 2.010 2.045 1.900 1.930 180,421 -0.03(-1.53%)
Mar 19, 2025 1.990 2.160 1.930 1.960 182,548 -0.03(-1.51%)
Mar 18, 2025 2.260 2.260 1.900 1.990 292,384 -0.06(-2.93%)
Mar 17, 2025 1.940 2.210 1.901 2.050 360,908 +0.17(+9.04%)
Mar 14, 2025 2.030 2.100 1.870 1.880 288,656 -0.02(-1.05%)
Mar 13, 2025 2.170 2.330 1.900 1.900 611,516 -0.26(-12.04%)
Mar 12, 2025 1.870 2.219 1.866 2.160 881,402 +0.33(+18.03%)
Mar 11, 2025 1.540 1.878 1.530 1.830 423,584 +0.23(+14.38%)
Mar 10, 2025 1.530 1.664 1.530 1.600 118,596 +0.06(+3.90%)
Mar 07, 2025 1.610 1.669 1.540 1.540 75,863 -0.05(-3.14%)
Mar 06, 2025 1.580 1.700 1.570 1.590 111,978 -0.09(-5.36%)
Mar 05, 2025 1.520 1.680 1.490 1.680 87,725 +0.11(+7.01%)
Mar 04, 2025 1.550 1.570 1.470 1.570 84,540 -0.02(-1.26%)
Mar 03, 2025 1.520 1.640 1.520 1.590 86,922 +0.03(+1.92%)
Feb 28, 2025 1.640 1.640 1.550 1.560 86,652 -0.06(-3.70%)
Feb 27, 2025 1.460 1.640 1.460 1.620 55,411 +0.10(+6.58%)
Feb 26, 2025 1.500 1.676 1.450 1.520 187,419 +0.01(+0.66%)
Feb 25, 2025 1.540 1.565 1.480 1.510 94,917 -0.03(-1.95%)
Feb 24, 2025 1.600 1.600 1.540 1.540 34,011 -0.07(-4.35%)
Feb 21, 2025 1.600 1.715 1.580 1.610 68,549 +0.03(+1.90%)
Feb 20, 2025 1.590 1.780 1.570 1.580 125,398 -0.08(-4.82%)
Feb 19, 2025 1.750 1.770 1.610 1.660 143,250 -0.07(-4.05%)
Feb 18, 2025 1.550 1.780 1.520 1.730 161,324 +0.21(+13.82%)
Feb 14, 2025 1.520 1.550 1.500 1.520 101,220 +0.00(+0.00%)
Feb 13, 2025 1.370 1.540 1.370 1.520 98,266 +0.05(+3.75%)
Feb 12, 2025 1.350 1.500 1.310 1.465 169,589 +0.12(+9.33%)
Feb 11, 2025 1.350 1.350 1.260 1.340 133,713 -0.02(-1.47%)
Feb 10, 2025 1.340 1.390 1.330 1.360 51,326 +0.00(+0.00%)
Feb 07, 2025 1.380 1.390 1.325 1.360 47,421 +0.03(+2.26%)
Feb 06, 2025 1.340 1.400 1.320 1.330 53,032 -0.02(-1.48%)
Feb 05, 2025 1.350 1.380 1.350 1.350 46,027 -0.03(-2.17%)
Feb 04, 2025 1.350 1.423 1.350 1.380 62,570 +0.02(+1.47%)
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 and Conditions.