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

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

1.660 +0.170 (+10.24%)
Streaming Delayed Price 5:00:00 PM GMT, Jul 3, 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 (%)
Jul 03, 2025 1.540 1.720 1.540 1.660 767,612 +0.17(+11.41%)
Jul 02, 2025 1.370 1.550 1.360 1.490 688,251 +0.15(+11.19%)
Jul 01, 2025 1.380 1.406 1.330 1.340 162,215 -0.01(-0.74%)
Jun 30, 2025 1.310 1.360 1.250 1.350 380,322 +0.03(+2.27%)
Jun 27, 2025 1.380 1.398 1.302 1.320 139,805 -0.06(-4.35%)
Jun 26, 2025 1.370 1.400 1.370 1.380 92,461 +0.01(+0.73%)
Jun 25, 2025 1.370 1.380 1.370 1.370 61,529 +0.02(+1.48%)
Jun 24, 2025 1.340 1.380 1.330 1.350 122,287 +0.00(+0.00%)
Jun 23, 2025 1.340 1.390 1.340 1.350 117,301 +0.00(+0.00%)
Jun 20, 2025 1.350 1.388 1.350 1.350 84,594 +0.01(+0.75%)
Jun 18, 2025 1.390 1.390 1.340 1.340 150,557 -0.01(-0.74%)
Jun 17, 2025 1.380 1.390 1.350 1.350 174,033 -0.03(-2.17%)
Jun 16, 2025 1.370 1.430 1.370 1.380 116,921 +0.00(+0.00%)
Jun 13, 2025 1.390 1.400 1.370 1.380 52,647 -0.01(-0.72%)
Jun 12, 2025 1.420 1.440 1.390 1.390 125,565 -0.01(-0.71%)
Jun 11, 2025 1.430 1.445 1.392 1.400 81,161 -0.06(-4.11%)
Jun 10, 2025 1.460 1.505 1.450 1.460 106,001 -0.01(-0.68%)
Jun 09, 2025 1.410 1.480 1.410 1.470 122,507 +0.05(+3.52%)
Jun 06, 2025 1.451 1.485 1.410 1.420 68,117 -0.03(-2.07%)
Jun 05, 2025 1.420 1.520 1.410 1.450 256,714 +0.06(+4.32%)
Jun 04, 2025 1.382 1.410 1.365 1.390 133,700 +0.05(+3.50%)
Jun 03, 2025 1.400 1.420 1.340 1.343 105,349 -0.07(-4.75%)
Jun 02, 2025 1.350 1.460 1.320 1.410 682,568 +0.02(+1.81%)
May 30, 2025 1.392 1.430 1.325 1.385 445,883 -0.01(-1.07%)
May 29, 2025 1.420 1.490 1.390 1.400 154,266 -0.01(-0.71%)
May 28, 2025 1.360 1.410 1.360 1.410 265,614 +0.05(+3.68%)
May 27, 2025 1.270 1.395 1.270 1.360 127,336 +0.09(+7.09%)
May 23, 2025 1.330 1.365 1.250 1.270 110,717 -0.06(-4.51%)
May 22, 2025 1.240 1.400 1.240 1.330 207,329 +0.07(+5.56%)
May 21, 2025 1.300 1.320 1.260 1.260 91,721 -0.02(-1.56%)
May 20, 2025 1.300 1.350 1.270 1.280 235,579 +0.02(+1.59%)
May 19, 2025 1.290 1.300 1.250 1.260 143,929 -0.04(-3.08%)
May 16, 2025 1.310 1.350 1.290 1.300 123,885 +0.02(+1.56%)
May 15, 2025 1.310 1.320 1.280 1.280 113,910 -0.04(-3.03%)
May 14, 2025 1.410 1.410 1.320 1.320 69,274 -0.03(-2.22%)
May 13, 2025 1.350 1.390 1.350 1.350 217,047 +0.00(+0.00%)
May 12, 2025 1.390 1.440 1.340 1.350 138,044 +0.01(+0.75%)
May 09, 2025 1.450 1.450 1.320 1.340 98,821 -0.03(-2.19%)
May 08, 2025 1.400 1.420 1.360 1.370 71,683 -0.01(-0.72%)
May 07, 2025 1.450 1.450 1.370 1.380 65,909 -0.06(-4.17%)
May 06, 2025 1.380 1.450 1.380 1.440 51,737 +0.01(+0.98%)
May 05, 2025 1.310 1.460 1.310 1.426 88,744 +0.05(+3.33%)
May 02, 2025 1.360 1.460 1.340 1.380 83,569 +0.00(+0.00%)
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.