Canada markets closed

Viomi Technology Co., Ltd (VIOT)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
0.8269-0.0331 (-3.85%)
At close: 04:00PM EDT
0.8270 +0.00 (+0.01%)
After hours: 06:12PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20240.85000.85200.81050.82690.826951,385
May 20, 20240.90000.90000.80000.86000.860047,500
May 17, 20240.90000.90000.83000.89000.8900112,300
May 16, 20240.87000.90000.83000.87000.8700253,100
May 15, 20240.74000.85000.72000.81000.8100415,000
May 14, 20240.69000.78000.69000.75000.7500553,200
May 13, 20240.69000.78000.68000.72000.7200713,000
May 10, 20240.69000.70000.66000.70000.7000193,700
May 09, 20240.69000.69000.66000.69000.690026,100
May 08, 20240.65000.70000.65000.69000.690074,600
May 07, 20240.65000.68000.65000.67000.670067,900
May 06, 20240.67000.69000.64000.68000.680074,200
May 03, 20240.70000.72000.66000.67000.6700117,000
May 02, 20240.71000.73000.66000.70000.7000104,200
May 01, 20240.70000.72000.66000.70000.7000161,100
Apr 30, 20240.68000.71000.63000.71000.7100183,200
Apr 29, 20240.62000.71000.60000.68000.6800271,000
Apr 26, 20240.58000.63000.58000.61000.6100208,300
Apr 25, 20240.59000.63000.57000.58000.5800357,400
Apr 24, 20240.52000.59000.52000.56000.560054,300
Apr 23, 20240.51000.57000.51000.55000.550083,700
Apr 22, 20240.52000.55000.50000.53000.530048,000
Apr 19, 20240.53000.55000.53000.54000.540055,300
Apr 18, 20240.53000.58000.53000.55000.550011,600
Apr 17, 20240.52000.60000.52000.54000.540063,500
Apr 16, 20240.52000.52000.51000.52000.520034,800
Apr 15, 20240.51000.54000.51000.53000.5300115,500
Apr 12, 20240.57000.59000.55000.55000.550017,300
Apr 11, 20240.56000.57000.56000.56000.56007,900
Apr 10, 20240.55000.58000.54000.58000.580010,900
Apr 09, 20240.54000.55000.54000.55000.550012,400
Apr 08, 20240.55000.56000.54000.55000.550022,600
Apr 05, 20240.57000.58000.55000.55000.550065,500
Apr 04, 20240.56000.58000.54000.56000.560025,900
Apr 03, 20240.55000.60000.55000.56000.560076,200
Apr 02, 20240.55000.59000.53000.55000.550053,900
Apr 01, 20240.54000.59000.54000.55000.550053,000
Mar 28, 20240.53000.60000.53000.54000.540032,100
Mar 27, 20240.57000.57000.54000.55000.550052,100
Mar 26, 20240.57000.58000.56000.56000.560031,500
Mar 25, 20240.59000.64000.56000.57000.5700121,200
Mar 22, 20240.63000.66000.50000.58000.5800273,000
Mar 21, 20240.65000.66000.61000.62000.6200214,500
Mar 20, 20240.63000.66000.61000.65000.6500274,000
Mar 19, 20240.63000.67000.61000.63000.6300251,800
Mar 18, 20240.62000.67000.60000.63000.630057,200
Mar 15, 20240.63000.63000.61000.62000.620028,800
Mar 14, 20240.60000.63000.60000.60000.600025,800
Mar 13, 20240.64000.65000.59000.59000.5900147,200
Mar 12, 20240.65000.70000.63000.64000.640078,100
Mar 11, 20240.68000.68000.65000.65000.6500194,100
Mar 08, 20240.67000.70000.65000.65000.6500154,000
Mar 07, 20240.65000.66000.64000.64000.6400118,900
Mar 06, 20240.64000.68000.64000.66000.6600192,500
Mar 05, 20240.64000.68000.64000.64000.6400189,200
Mar 04, 20240.66000.72000.65000.66000.6600166,400
Mar 01, 20240.67000.67000.64000.65000.6500196,900
Feb 29, 20240.69000.70000.63000.63000.6300210,800
Feb 28, 20240.70000.73000.68000.68000.6800484,200
Feb 27, 20240.71000.74000.70000.70000.7000196,800
Feb 26, 20240.72000.73000.70000.70000.7000163,100
Feb 23, 20240.74000.80000.73000.75000.7500202,700
Feb 22, 20240.76000.80000.73000.74000.7400204,800
Feb 21, 20240.82000.82000.73000.74000.7400535,200
Feb 20, 20240.80000.82000.80000.80000.8000100,000
Feb 16, 20240.83000.83000.80000.82000.820082,200
Feb 15, 20240.77000.83000.77000.80000.8000160,500
Feb 14, 20240.78000.80000.77000.77000.7700150,800
Feb 13, 20240.81000.84000.77000.77000.7700221,800
Feb 12, 20240.79000.86000.78000.81000.8100165,800
Feb 09, 20240.96000.98000.77000.77000.7700395,700
Feb 08, 20240.86001.09000.86001.01001.0100885,400
Feb 07, 20240.90000.94000.80000.94000.9400300,300
Feb 06, 20240.87000.90000.75000.87000.8700243,500
Feb 05, 20240.78000.86000.72000.82000.8200144,600
Feb 02, 20240.76000.82000.72000.82000.8200182,300
Feb 01, 20240.77000.87000.75000.76000.7600102,100
Jan 31, 20240.78000.81000.75000.80000.800099,300
Jan 30, 20240.83000.85000.80000.80000.8000106,300
Jan 29, 20240.85000.86000.80000.82000.8200163,700
Jan 26, 20240.90000.90000.85000.85000.850090,600
Jan 25, 20240.89000.92000.85000.87000.870069,700
Jan 24, 20240.91000.94000.86000.90000.900049,900
Jan 23, 20240.92000.95000.87000.93000.930088,300
Jan 22, 20240.85000.92000.85000.88000.880075,700
Jan 19, 20240.88000.91000.85000.89000.890030,900
Jan 18, 20240.85000.88000.84000.86000.860054,100
Jan 17, 20240.87000.87000.84000.85000.850099,600
Jan 16, 20240.88000.89000.88000.88000.880035,700
Jan 12, 20240.89000.89000.89000.89000.890054,700
Jan 11, 20240.89000.92000.89000.89000.890050,600
Jan 10, 20240.93000.93000.89000.89000.890058,500
Jan 09, 20240.89000.93000.89000.90000.9000127,400
Jan 08, 20240.91000.91000.89000.90000.900046,000
Jan 05, 20240.90000.93000.90000.91000.910029,800
Jan 04, 20240.93000.93000.90000.91000.910040,700
Jan 03, 20240.93000.97000.90000.90000.9000101,800
Jan 02, 20240.95000.98000.90000.90000.9000178,400
Dec 29, 20230.93001.01000.88001.00001.0000519,600
Dec 28, 20230.91000.96000.87000.95000.9500123,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...