Viomi Technology Co., Ltd (VIOT)
NASDAQ: VIOT · Real-Time Price · USD
1.490
+0.050 (3.47%)
Nov 21, 2024, 11:45 AM EST - Market open

Viomi Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.411.531.411.441.44-5.88%159,398
Nov 19, 20241.421.531.421.531.534.08%74,806
Nov 18, 20241.491.571.381.471.47-1.34%95,252
Nov 15, 20241.481.561.481.491.49-1.32%112,487
Nov 14, 20241.481.551.481.511.512.03%68,216
Nov 13, 20241.401.581.401.481.485.71%227,633
Nov 12, 20241.451.451.391.401.40-2.78%77,760
Nov 11, 20241.351.501.351.441.446.67%141,985
Nov 8, 20241.391.391.341.351.35-3.57%70,924
Nov 7, 20241.331.401.331.401.402.94%157,320
Nov 6, 20241.301.391.301.361.361.49%147,636
Nov 5, 20241.371.421.271.341.34-0.74%313,016
Nov 4, 20241.391.391.331.351.35-103,751
Nov 1, 20241.291.371.281.351.354.65%88,988
Oct 31, 20241.351.401.271.291.29-5.84%111,406
Oct 30, 20241.351.451.341.371.37-0.36%110,864
Oct 29, 20241.331.391.331.381.381.85%130,916
Oct 28, 20241.291.361.291.351.352.27%104,268
Oct 25, 20241.271.351.271.321.322.33%120,403
Oct 24, 20241.321.321.261.291.290.39%171,450
Oct 23, 20241.421.421.221.291.29-7.55%188,661
Oct 22, 20241.311.411.311.391.392.21%131,533
Oct 21, 20241.311.391.301.361.363.03%122,741
Oct 18, 20241.391.391.301.321.32-0.75%144,602
Oct 17, 20241.281.411.281.331.332.31%108,361
Oct 16, 20241.251.341.251.301.300.54%95,325
Oct 15, 20241.501.621.231.291.29-13.80%224,591
Oct 14, 20241.631.631.471.501.50-7.98%169,200
Oct 11, 20241.541.651.541.631.631.87%94,280
Oct 10, 20241.711.711.521.601.60-4.19%124,488
Oct 9, 20241.541.721.511.671.677.05%178,760
Oct 8, 20241.581.721.521.561.56-5.45%135,353
Oct 7, 20241.791.791.591.651.65-6.25%218,640
Oct 4, 20241.791.791.651.761.761.15%253,627
Oct 3, 20241.671.751.551.741.746.10%285,045
Oct 2, 20241.871.941.501.641.64-9.89%428,351
Oct 1, 20241.541.851.471.821.8217.42%501,296
Sep 30, 20241.541.621.521.551.552.65%157,953
Sep 27, 20241.541.591.501.511.512.03%356,810
Sep 26, 20241.581.601.441.481.48-5.13%82,989
Sep 25, 20241.421.681.421.561.566.85%175,547
Sep 24, 20241.401.481.371.461.468.15%209,053
Sep 23, 20241.381.451.341.351.35-3.57%153,659
Sep 20, 20241.321.431.321.401.400.72%165,069
Sep 19, 20241.421.461.371.391.39-3.47%211,409
Sep 18, 20241.461.461.361.441.444.35%111,963
Sep 17, 20241.451.471.341.381.38-1.43%160,055
Sep 16, 20241.351.491.331.401.401.82%158,452
Sep 13, 20241.301.501.281.381.383.15%183,298
Sep 12, 20241.341.411.281.331.330.98%221,872
Sep 11, 20241.191.331.191.321.329.09%208,020
Sep 10, 20241.311.331.181.211.21-10.37%152,723
Sep 9, 20241.321.421.321.351.35-4.26%152,033
Sep 6, 20241.501.501.351.411.41-6.00%138,205
Sep 5, 20241.541.551.411.501.50-221,965
Sep 4, 20241.431.551.381.501.50-161,680
Sep 3, 20241.351.601.351.501.50-1.32%225,001
Aug 30, 20241.411.561.411.521.527.80%218,015
Aug 29, 20241.531.561.131.411.41-8.44%272,504
Aug 28, 20241.851.881.531.541.54-17.65%317,012
Aug 27, 20241.821.911.711.871.872.19%573,152
Aug 26, 20241.801.851.501.831.833.98%463,167
Aug 23, 20241.571.761.571.761.7613.55%675,587
Aug 22, 20241.501.651.501.551.553.33%673,830
Aug 21, 20241.461.581.421.501.504.17%333,981
Aug 20, 20241.471.501.441.441.44-2.70%346,546
Aug 19, 20241.471.521.451.481.483.50%352,994
Aug 16, 20241.311.441.311.431.438.33%288,951
Aug 15, 20241.191.341.191.321.3211.86%208,719
Aug 14, 20241.121.191.121.181.187.27%198,188
Aug 13, 20241.091.141.071.101.100.92%212,526
Aug 12, 20241.051.101.041.091.093.81%209,238
Aug 9, 20241.061.091.031.051.05-0.94%624,027
Aug 8, 20241.061.071.031.061.06-84,084
Aug 7, 20241.021.090.991.061.064.43%148,356
Aug 6, 20241.011.030.981.021.02-0.49%362,911
Aug 5, 20241.021.030.951.021.02-1.92%524,745
Aug 2, 20241.001.040.991.041.041.96%100,228
Aug 1, 20240.961.050.961.021.024.62%1,097,453
Jul 31, 20240.970.980.960.980.981.04%263,688
Jul 30, 20240.930.970.920.970.971.59%350,921
Jul 29, 20240.900.950.880.950.957.94%529,342
Jul 26, 20240.880.900.880.880.881.15%65,000
Jul 25, 20240.870.910.860.870.871.16%111,050
Jul 24, 20240.890.890.860.860.86-2.27%117,932
Jul 23, 20240.900.900.860.880.88-1.12%51,426
Jul 22, 20240.890.930.860.890.89-2.14%120,742
Jul 19, 20240.930.940.910.910.91-2.21%240,993
Jul 18, 20240.950.950.920.930.93-1.97%199,192
Jul 17, 20240.870.950.870.950.9510.26%525,299
Jul 16, 20240.830.860.830.860.863.55%236,472
Jul 15, 20240.840.850.830.830.83-2.34%81,706
Jul 12, 20240.900.900.840.850.85-2.48%318,343
Jul 11, 20240.870.900.860.870.87-2.51%62,997
Jul 10, 20240.900.900.900.900.90-109,068
Jul 9, 20240.900.910.900.900.90-1.16%114,075
Jul 8, 20240.930.930.900.910.91-0.55%169,984
Jul 5, 20240.910.950.910.910.91-1.90%160,163
Jul 3, 20240.950.950.930.930.93-1.27%143,559
Jul 2, 20240.930.950.930.940.941.04%215,185