Viomi Technology Co., Ltd (VIOT)
NASDAQ: VIOT · Real-Time Price · USD
1.350
0.00 (0.00%)
Nov 4, 2024, 4:00 PM EST - Market closed
Viomi Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | - | 103,751 |
| Nov 1, 2024 | 1.29 | 1.37 | 1.28 | 1.35 | 1.35 | 4.65% | 88,988 |
| Oct 31, 2024 | 1.35 | 1.40 | 1.27 | 1.29 | 1.29 | -5.84% | 111,406 |
| Oct 30, 2024 | 1.35 | 1.45 | 1.34 | 1.37 | 1.37 | -0.36% | 110,864 |
| Oct 29, 2024 | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | 1.85% | 130,916 |
| Oct 28, 2024 | 1.29 | 1.36 | 1.29 | 1.35 | 1.35 | 2.27% | 104,268 |
| Oct 25, 2024 | 1.27 | 1.35 | 1.27 | 1.32 | 1.32 | 2.33% | 120,403 |
| Oct 24, 2024 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | 0.39% | 171,450 |
| Oct 23, 2024 | 1.42 | 1.42 | 1.22 | 1.29 | 1.29 | -7.55% | 188,661 |
| Oct 22, 2024 | 1.31 | 1.41 | 1.31 | 1.39 | 1.39 | 2.21% | 131,533 |
| Oct 21, 2024 | 1.31 | 1.39 | 1.30 | 1.36 | 1.36 | 3.03% | 122,741 |
| Oct 18, 2024 | 1.39 | 1.39 | 1.30 | 1.32 | 1.32 | -0.75% | 144,602 |
| Oct 17, 2024 | 1.28 | 1.41 | 1.28 | 1.33 | 1.33 | 2.31% | 108,361 |
| Oct 16, 2024 | 1.25 | 1.34 | 1.25 | 1.30 | 1.30 | 0.54% | 95,325 |
| Oct 15, 2024 | 1.50 | 1.62 | 1.23 | 1.29 | 1.29 | -13.80% | 224,591 |
| Oct 14, 2024 | 1.63 | 1.63 | 1.47 | 1.50 | 1.50 | -7.98% | 169,200 |
| Oct 11, 2024 | 1.54 | 1.65 | 1.54 | 1.63 | 1.63 | 1.87% | 94,280 |
| Oct 10, 2024 | 1.71 | 1.71 | 1.52 | 1.60 | 1.60 | -4.19% | 124,488 |
| Oct 9, 2024 | 1.54 | 1.72 | 1.51 | 1.67 | 1.67 | 7.05% | 178,760 |
| Oct 8, 2024 | 1.58 | 1.72 | 1.52 | 1.56 | 1.56 | -5.45% | 135,353 |
| Oct 7, 2024 | 1.79 | 1.79 | 1.59 | 1.65 | 1.65 | -6.25% | 218,640 |
| Oct 4, 2024 | 1.79 | 1.79 | 1.65 | 1.76 | 1.76 | 1.15% | 253,627 |
| Oct 3, 2024 | 1.67 | 1.75 | 1.55 | 1.74 | 1.74 | 6.10% | 285,045 |
| Oct 2, 2024 | 1.87 | 1.94 | 1.50 | 1.64 | 1.64 | -9.89% | 428,351 |
| Oct 1, 2024 | 1.54 | 1.85 | 1.47 | 1.82 | 1.82 | 17.42% | 501,296 |
| Sep 30, 2024 | 1.54 | 1.62 | 1.52 | 1.55 | 1.55 | 2.65% | 157,953 |
| Sep 27, 2024 | 1.54 | 1.59 | 1.50 | 1.51 | 1.51 | 2.03% | 356,810 |
| Sep 26, 2024 | 1.58 | 1.60 | 1.44 | 1.48 | 1.48 | -5.13% | 82,989 |
| Sep 25, 2024 | 1.42 | 1.68 | 1.42 | 1.56 | 1.56 | 6.85% | 175,547 |
| Sep 24, 2024 | 1.40 | 1.48 | 1.37 | 1.46 | 1.46 | 8.15% | 209,053 |
| Sep 23, 2024 | 1.38 | 1.45 | 1.34 | 1.35 | 1.35 | -3.57% | 153,659 |
| Sep 20, 2024 | 1.32 | 1.43 | 1.32 | 1.40 | 1.40 | 0.72% | 165,069 |
| Sep 19, 2024 | 1.42 | 1.46 | 1.37 | 1.39 | 1.39 | -3.47% | 211,409 |
| Sep 18, 2024 | 1.46 | 1.46 | 1.36 | 1.44 | 1.44 | 4.35% | 111,963 |
| Sep 17, 2024 | 1.45 | 1.47 | 1.34 | 1.38 | 1.38 | -1.43% | 160,055 |
| Sep 16, 2024 | 1.35 | 1.49 | 1.33 | 1.40 | 1.40 | 1.82% | 158,452 |
| Sep 13, 2024 | 1.30 | 1.50 | 1.28 | 1.38 | 1.38 | 3.15% | 183,298 |
| Sep 12, 2024 | 1.34 | 1.41 | 1.28 | 1.33 | 1.33 | 0.98% | 221,872 |
| Sep 11, 2024 | 1.19 | 1.33 | 1.19 | 1.32 | 1.32 | 9.09% | 208,020 |
| Sep 10, 2024 | 1.31 | 1.33 | 1.18 | 1.21 | 1.21 | -10.37% | 152,723 |
| Sep 9, 2024 | 1.32 | 1.42 | 1.32 | 1.35 | 1.35 | -4.26% | 152,033 |
| Sep 6, 2024 | 1.50 | 1.50 | 1.35 | 1.41 | 1.41 | -6.00% | 138,205 |
| Sep 5, 2024 | 1.54 | 1.55 | 1.41 | 1.50 | 1.50 | - | 221,965 |
| Sep 4, 2024 | 1.43 | 1.55 | 1.38 | 1.50 | 1.50 | - | 161,680 |
| Sep 3, 2024 | 1.35 | 1.60 | 1.35 | 1.50 | 1.50 | -1.32% | 225,001 |
| Aug 30, 2024 | 1.41 | 1.56 | 1.41 | 1.52 | 1.52 | 7.80% | 218,015 |
| Aug 29, 2024 | 1.53 | 1.56 | 1.13 | 1.41 | 1.41 | -8.44% | 272,504 |
| Aug 28, 2024 | 1.85 | 1.88 | 1.53 | 1.54 | 1.54 | -17.65% | 317,012 |
| Aug 27, 2024 | 1.82 | 1.91 | 1.71 | 1.87 | 1.87 | 2.19% | 573,152 |
| Aug 26, 2024 | 1.80 | 1.85 | 1.50 | 1.83 | 1.83 | 3.98% | 463,167 |
| Aug 23, 2024 | 1.57 | 1.76 | 1.57 | 1.76 | 1.76 | 13.55% | 675,587 |
| Aug 22, 2024 | 1.50 | 1.65 | 1.50 | 1.55 | 1.55 | 3.33% | 673,830 |
| Aug 21, 2024 | 1.46 | 1.58 | 1.42 | 1.50 | 1.50 | 4.17% | 333,981 |
| Aug 20, 2024 | 1.47 | 1.50 | 1.44 | 1.44 | 1.44 | -2.70% | 346,546 |
| Aug 19, 2024 | 1.47 | 1.52 | 1.45 | 1.48 | 1.48 | 3.50% | 352,994 |
| Aug 16, 2024 | 1.31 | 1.44 | 1.31 | 1.43 | 1.43 | 8.33% | 288,951 |
| Aug 15, 2024 | 1.19 | 1.34 | 1.19 | 1.32 | 1.32 | 11.86% | 208,719 |
| Aug 14, 2024 | 1.12 | 1.19 | 1.12 | 1.18 | 1.18 | 7.27% | 198,188 |
| Aug 13, 2024 | 1.09 | 1.14 | 1.07 | 1.10 | 1.10 | 0.92% | 212,526 |
| Aug 12, 2024 | 1.05 | 1.10 | 1.04 | 1.09 | 1.09 | 3.81% | 209,238 |
| Aug 9, 2024 | 1.06 | 1.09 | 1.03 | 1.05 | 1.05 | -0.94% | 624,027 |
| Aug 8, 2024 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | - | 84,084 |
| Aug 7, 2024 | 1.02 | 1.09 | 0.99 | 1.06 | 1.06 | 4.43% | 148,356 |
| Aug 6, 2024 | 1.01 | 1.03 | 0.98 | 1.02 | 1.02 | -0.49% | 362,911 |
| Aug 5, 2024 | 1.02 | 1.03 | 0.95 | 1.02 | 1.02 | -1.92% | 524,745 |
| Aug 2, 2024 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 1.96% | 100,228 |
| Aug 1, 2024 | 0.96 | 1.05 | 0.96 | 1.02 | 1.02 | 4.62% | 1,097,453 |
| Jul 31, 2024 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.04% | 263,688 |
| Jul 30, 2024 | 0.93 | 0.97 | 0.92 | 0.97 | 0.97 | 1.59% | 350,921 |
| Jul 29, 2024 | 0.90 | 0.95 | 0.88 | 0.95 | 0.95 | 7.94% | 529,342 |
| Jul 26, 2024 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | 1.15% | 65,000 |
| Jul 25, 2024 | 0.87 | 0.91 | 0.86 | 0.87 | 0.87 | 1.16% | 111,050 |
| Jul 24, 2024 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -2.27% | 117,932 |
| Jul 23, 2024 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | -1.12% | 51,426 |
| Jul 22, 2024 | 0.89 | 0.93 | 0.86 | 0.89 | 0.89 | -2.14% | 120,742 |
| Jul 19, 2024 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -2.21% | 240,993 |
| Jul 18, 2024 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -1.97% | 199,192 |
| Jul 17, 2024 | 0.87 | 0.95 | 0.87 | 0.95 | 0.95 | 10.26% | 525,299 |
| Jul 16, 2024 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 3.55% | 236,472 |
| Jul 15, 2024 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -2.34% | 81,706 |
| Jul 12, 2024 | 0.90 | 0.90 | 0.84 | 0.85 | 0.85 | -2.48% | 318,343 |
| Jul 11, 2024 | 0.87 | 0.90 | 0.86 | 0.87 | 0.87 | -2.51% | 62,997 |
| Jul 10, 2024 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 109,068 |
| Jul 9, 2024 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -1.16% | 114,075 |
| Jul 8, 2024 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -0.55% | 169,984 |
| Jul 5, 2024 | 0.91 | 0.95 | 0.91 | 0.91 | 0.91 | -1.90% | 160,163 |
| Jul 3, 2024 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.27% | 143,559 |
| Jul 2, 2024 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.04% | 215,185 |
| Jul 1, 2024 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | -0.10% | 154,065 |
| Jun 28, 2024 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | 1.22% | 498,515 |
| Jun 27, 2024 | 0.92 | 0.92 | 0.89 | 0.92 | 0.92 | -0.11% | 151,589 |
| Jun 26, 2024 | 0.92 | 0.94 | 0.89 | 0.92 | 0.92 | 0.93% | 229,290 |
| Jun 25, 2024 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | 1.39% | 143,887 |
| Jun 24, 2024 | 0.91 | 0.93 | 0.89 | 0.90 | 0.90 | 0.28% | 96,196 |
| Jun 21, 2024 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | -0.29% | 89,247 |
| Jun 20, 2024 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 0.01% | 35,295 |
| Jun 18, 2024 | 0.90 | 0.93 | 0.90 | 0.90 | 0.90 | - | 43,089 |
| Jun 17, 2024 | 0.93 | 0.93 | 0.86 | 0.90 | 0.90 | 1.12% | 14,648 |
| Jun 14, 2024 | 0.82 | 0.95 | 0.82 | 0.89 | 0.89 | 4.69% | 223,947 |
| Jun 13, 2024 | 0.84 | 0.93 | 0.79 | 0.85 | 0.85 | 1.17% | 311,232 |