VIOT - Viomi Technology Co., Ltd

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20207.477.537.237.307.30111,800
Feb 20, 20207.557.777.477.497.49177,900
Feb 19, 20207.607.837.607.607.6082,100
Feb 18, 20207.617.707.547.637.6357,000
Feb 14, 20207.787.857.597.707.7062,500
Feb 13, 20207.858.007.707.757.75110,100
Feb 12, 20207.578.007.577.907.9084,700
Feb 11, 20207.367.607.367.497.4976,300
Feb 10, 20207.457.547.237.277.27151,500
Feb 07, 20207.577.597.477.547.5450,700
Feb 06, 20207.447.657.387.577.5755,700
Feb 05, 20207.577.747.317.417.4190,800
Feb 04, 20207.427.857.417.577.57118,500
Feb 03, 20207.227.597.207.257.25138,900
Jan 31, 20207.407.407.217.227.22109,200
Jan 30, 20207.617.637.307.307.30166,200
Jan 29, 20207.757.847.547.637.6378,400
Jan 28, 20208.008.007.607.637.63143,300
Jan 27, 20208.008.007.847.907.90111,000
Jan 24, 20208.218.398.148.258.2575,800
Jan 23, 20208.448.448.138.238.23102,500
Jan 22, 20208.408.848.408.458.45234,300
Jan 21, 20208.388.388.208.388.38214,400
Jan 17, 20208.258.978.238.388.38428,500
Jan 16, 20208.168.278.068.208.20151,300
Jan 15, 20208.248.258.138.168.1673,300
Jan 14, 20208.108.258.058.238.23109,300
Jan 13, 20208.208.207.888.048.04170,200
Jan 10, 20208.168.348.028.128.12101,700
Jan 09, 20208.178.338.118.198.1981,600
Jan 08, 20208.128.328.028.198.1989,000
Jan 07, 20208.228.268.028.128.12114,000
Jan 06, 20208.198.267.968.228.22159,300
Jan 03, 20208.208.268.138.198.19134,400
Jan 02, 20208.108.498.108.198.19319,400
Dec 31, 20197.988.147.948.048.04195,500
Dec 30, 20198.098.218.038.068.0688,500
Dec 27, 20198.218.368.078.098.09104,200
Dec 26, 20197.958.197.918.148.14128,600
Dec 24, 20197.967.967.857.957.9557,200
Dec 23, 20197.838.077.837.997.99169,500
Dec 20, 20197.978.067.817.817.81191,600
Dec 19, 20198.008.117.927.977.97247,700
Dec 18, 20198.008.107.818.008.00145,500
Dec 17, 20198.148.237.908.008.00373,000
Dec 16, 20198.098.437.738.168.16731,800
Dec 13, 20198.468.478.008.008.00346,300
Dec 12, 20198.688.758.498.598.59104,400
Dec 11, 20198.708.848.668.698.6985,500
Dec 10, 20198.628.878.538.708.70286,500
Dec 09, 20198.508.708.508.618.6168,800
Dec 06, 20198.498.708.428.488.48118,300
Dec 05, 20198.598.598.418.488.4824,200
Dec 04, 20198.678.788.508.598.5936,600
Dec 03, 20198.778.818.648.668.6638,700
Dec 02, 20198.829.048.748.888.8841,200
Nov 29, 20198.758.928.758.888.8822,100
Nov 27, 20198.949.008.768.788.7865,500
Nov 26, 20199.029.308.719.009.0065,400
Nov 25, 20199.069.148.939.089.0862,000
Nov 22, 20199.879.878.658.908.90230,000
Nov 21, 201910.1410.149.719.939.9335,700
Nov 20, 201910.5210.809.709.989.98145,100
Nov 19, 201910.0810.189.9510.1010.10168,200
Nov 18, 20199.9610.199.759.979.97101,200
Nov 15, 201910.0110.079.6010.0110.0143,900
Nov 14, 20199.7110.049.649.949.9430,800
Nov 13, 201910.1810.219.839.989.9878,000
Nov 12, 201910.4010.4910.1310.2510.2585,000
Nov 11, 20199.6810.459.6810.3510.3599,400
Nov 08, 20199.469.719.429.719.7151,100
Nov 07, 20199.169.599.169.409.40105,800
Nov 06, 20198.729.268.729.109.1066,400
Nov 05, 20198.548.818.538.678.6753,600
Nov 04, 20198.748.748.568.588.5834,200
Nov 01, 20198.748.858.578.718.7174,600
Oct 31, 20198.478.768.388.678.6758,100
Oct 30, 20198.418.748.248.408.40102,200
Oct 29, 20198.408.508.218.398.3949,700
Oct 28, 20198.258.658.258.418.4154,200
Oct 25, 20198.328.448.238.248.2436,000
Oct 24, 20198.458.458.258.408.4031,600
Oct 23, 20198.128.448.128.258.2547,900
Oct 22, 20198.148.308.138.308.3017,500
Oct 21, 20198.318.538.008.108.1037,400
Oct 18, 20198.278.488.028.388.3828,700
Oct 17, 20198.248.508.188.318.3126,600
Oct 16, 20198.098.338.068.308.3022,600
Oct 15, 20198.198.347.928.158.1549,500
Oct 14, 20197.988.147.988.118.1124,800
Oct 11, 20198.038.197.978.048.0461,700
Oct 10, 20197.778.247.777.907.9088,100
Oct 09, 20197.717.827.627.707.7064,600
Oct 08, 20197.887.967.607.607.6089,200
Oct 07, 20197.878.057.777.897.8915,600
Oct 04, 20198.128.257.737.907.9094,000
Oct 03, 20198.118.227.838.208.2073,600
Oct 02, 20198.138.157.948.108.1087,700
Oct 01, 20198.158.308.048.188.18142,700
Sep 30, 20198.268.268.108.158.15131,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...