Viomi Technology Co., Ltd (VIOT)
NASDAQ: VIOT · Real-Time Price · USD
1.450
+0.070 (5.07%)
Dec 30, 2024, 4:00 PM EST - Market closed
Viomi Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2024 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | 5.84% | 112,452 |
| Dec 27, 2024 | 1.46 | 1.51 | 1.35 | 1.37 | 1.37 | -6.16% | 216,205 |
| Dec 26, 2024 | 1.52 | 1.52 | 1.39 | 1.46 | 1.46 | -1.35% | 223,750 |
| Dec 24, 2024 | 1.43 | 1.49 | 1.36 | 1.48 | 1.48 | 5.71% | 79,187 |
| Dec 23, 2024 | 1.39 | 1.49 | 1.30 | 1.40 | 1.40 | -0.71% | 157,783 |
| Dec 20, 2024 | 1.41 | 1.54 | 1.40 | 1.41 | 1.41 | -2.76% | 174,677 |
| Dec 19, 2024 | 1.46 | 1.52 | 1.45 | 1.45 | 1.45 | -1.36% | 158,128 |
| Dec 18, 2024 | 1.49 | 1.55 | 1.41 | 1.47 | 1.47 | -2.00% | 179,945 |
| Dec 17, 2024 | 1.46 | 1.53 | 1.44 | 1.50 | 1.50 | 3.45% | 125,527 |
| Dec 16, 2024 | 1.55 | 1.61 | 1.45 | 1.45 | 1.45 | -7.23% | 161,505 |
| Dec 13, 2024 | 1.56 | 1.62 | 1.53 | 1.56 | 1.56 | -1.08% | 119,745 |
| Dec 12, 2024 | 1.50 | 1.62 | 1.50 | 1.58 | 1.58 | 0.64% | 133,412 |
| Dec 11, 2024 | 1.52 | 1.63 | 1.52 | 1.57 | 1.57 | 0.64% | 140,141 |
| Dec 10, 2024 | 1.58 | 1.58 | 1.52 | 1.56 | 1.56 | -0.64% | 117,849 |
| Dec 9, 2024 | 1.69 | 1.69 | 1.54 | 1.57 | 1.57 | 3.97% | 142,177 |
| Dec 6, 2024 | 1.50 | 1.60 | 1.49 | 1.51 | 1.51 | -0.66% | 126,628 |
| Dec 5, 2024 | 1.45 | 1.60 | 1.45 | 1.52 | 1.52 | 4.83% | 236,531 |
| Dec 4, 2024 | 1.46 | 1.55 | 1.45 | 1.45 | 1.45 | -9.38% | 702,400 |
| Dec 3, 2024 | 1.51 | 1.64 | 1.45 | 1.60 | 1.60 | 0.63% | 703,786 |
| Dec 2, 2024 | 1.61 | 1.68 | 1.50 | 1.59 | 1.59 | -4.79% | 638,762 |
| Nov 29, 2024 | 1.81 | 1.83 | 1.60 | 1.67 | 1.67 | -7.22% | 615,937 |
| Nov 27, 2024 | 1.46 | 1.80 | 1.46 | 1.80 | 1.80 | 20.00% | 658,190 |
| Nov 26, 2024 | 1.37 | 1.53 | 1.37 | 1.50 | 1.50 | 7.91% | 764,736 |
| Nov 25, 2024 | 1.52 | 1.58 | 1.39 | 1.39 | 1.39 | -6.08% | 617,290 |
| Nov 22, 2024 | 1.51 | 1.53 | 1.47 | 1.48 | 1.48 | -3.27% | 52,928 |
| Nov 21, 2024 | 1.45 | 1.54 | 1.45 | 1.53 | 1.53 | 6.25% | 156,848 |
| Nov 20, 2024 | 1.41 | 1.53 | 1.41 | 1.44 | 1.44 | -5.88% | 159,398 |
| Nov 19, 2024 | 1.42 | 1.53 | 1.42 | 1.53 | 1.53 | 4.08% | 74,806 |
| Nov 18, 2024 | 1.49 | 1.57 | 1.38 | 1.47 | 1.47 | -1.34% | 95,252 |
| Nov 15, 2024 | 1.48 | 1.56 | 1.48 | 1.49 | 1.49 | -1.32% | 112,487 |
| Nov 14, 2024 | 1.48 | 1.55 | 1.48 | 1.51 | 1.51 | 2.03% | 68,216 |
| Nov 13, 2024 | 1.40 | 1.58 | 1.40 | 1.48 | 1.48 | 5.71% | 227,633 |
| Nov 12, 2024 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -2.78% | 77,760 |
| Nov 11, 2024 | 1.35 | 1.50 | 1.35 | 1.44 | 1.44 | 6.67% | 141,985 |
| Nov 8, 2024 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -3.57% | 70,924 |
| Nov 7, 2024 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 2.94% | 157,320 |
| Nov 6, 2024 | 1.30 | 1.39 | 1.30 | 1.36 | 1.36 | 1.49% | 147,636 |
| Nov 5, 2024 | 1.37 | 1.42 | 1.27 | 1.34 | 1.34 | -0.74% | 313,016 |
| 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 |