Dark

VIOT
Viomi Technology Co., Ltd
stock NASDAQ ADR

At Close

May 9, 2025 3:59:41 PM EDT

1.34USD-2.555%(-0.03)98,821

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:17:30 AM EDT

1.45USD+5.839%(+0.08)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	1.450000	1.450000	1.320000	1.340000	-2.190%	98,821	0.000%
2025-05-08	1.400000	1.420000	1.360000	1.370000	-0.725%	71,683	-2.190%
2025-05-07	1.450000	1.450000	1.370000	1.380000	-4.167%	65,909	-2.899%
2025-05-06	1.380000	1.450000	1.380000	1.440000	+0.982%	51,737	-6.944%
2025-05-05	1.310000	1.460000	1.310000	1.426000	+3.333%	88,744	-6.031%
2025-05-02	1.360000	1.460000	1.340000	1.380000	0.000%	83,569	-2.899%
2025-05-01	1.360000	1.440000	1.360000	1.380000	+1.471%	62,663	-2.899%
2025-04-30	1.320000	1.380000	1.300000	1.360000	0.000%	75,033	-1.471%
2025-04-29	1.300000	1.380000	1.280000	1.360000	+4.615%	109,798	-1.471%
2025-04-28	1.310000	1.340000	1.280000	1.300000	-0.763%	82,312	+3.077%
2025-04-25	1.350000	1.404000	1.250000	1.310000	-5.755%	108,456	+2.290%
2025-04-24	1.380000	1.460000	1.340000	1.390000	0.000%	142,578	-3.597%
2025-04-23	1.340000	1.421200	1.340000	1.390000	+8.594%	174,940	-3.597%
2025-04-22	1.250000	1.340000	1.250000	1.280000	+1.587%	233,950	+4.688%
2025-04-21	1.330000	1.410000	1.220200	1.260000	-8.029%	193,312	+6.349%
2025-04-17	1.410000	1.430000	1.355000	1.370000	+0.735%	72,879	-2.190%
2025-04-16	1.380000	1.484500	1.339900	1.360000	-3.546%	125,994	-1.471%
2025-04-15	1.460000	1.500000	1.410000	1.410000	-6.623%	99,995	-4.965%
2025-04-14	1.500000	1.560000	1.460000	1.510000	+2.721%	108,406	-11.258%
2025-04-11	1.550000	1.550000	1.470000	1.470000	-2.000%	106,677	-8.844%
2025-04-10	1.400000	1.550000	1.400000	1.500000	+2.740%	150,388	-10.667%
2025-04-09	1.390000	1.520000	1.340000	1.460000	+7.353%	171,682	-8.219%
2025-04-08	1.320000	1.443000	1.320000	1.360000	-0.730%	201,997	-1.471%
2025-04-07	1.310000	1.520000	1.310000	1.370000	-4.861%	158,529	-2.190%
2025-04-04	1.450000	1.500000	1.350000	1.440000	-4.000%	193,855	-6.944%
2025-04-03	1.500000	1.569900	1.450000	1.500000	-1.316%	163,184	-10.667%
2025-04-02	1.600000	1.680000	1.510000	1.520000	-2.564%	180,170	-11.842%
2025-04-01	1.600000	1.720000	1.300000	1.560000	0.000%	443,974	-14.103%
2025-03-31	1.780000	1.800000	1.560000	1.560000	-13.333%	319,360	-14.103%
2025-03-28	1.750000	1.800000	1.730000	1.800000	+4.651%	205,339	-25.556%
2025-03-27	1.880000	1.880000	1.689800	1.720000	-8.511%	254,565	-22.093%
2025-03-26	1.930000	2.060000	1.850000	1.880000	-3.093%	288,596	-28.723%
2025-03-25	2.240000	2.330000	1.880000	1.940000	-18.487%	573,326	-30.928%
2025-03-24	1.880000	2.380000	1.880000	2.380000	+26.596%	860,474	-43.697%
2025-03-21	1.890000	1.960000	1.880000	1.880000	-2.591%	174,040	-28.723%
2025-03-20	2.010000	2.045000	1.900000	1.930000	-1.531%	180,737	-30.570%
2025-03-19	1.990000	2.160000	1.930000	1.960000	-1.508%	182,548	-31.633%
2025-03-18	2.260000	2.260000	1.900000	1.990000	-2.927%	292,552	-32.663%
2025-03-17	1.940000	2.210000	1.900800	2.050000	+9.043%	360,961	-34.634%
2025-03-14	2.030000	2.100000	1.870000	1.880000	-1.053%	288,656	-28.723%
2025-03-13	2.170000	2.330000	1.900000	1.900000	-12.037%	610,516	-29.474%
2025-03-12	1.870000	2.218900	1.866200	2.160000	+18.033%	882,859	-37.963%
2025-03-11	1.540000	1.878000	1.530000	1.830000	+14.375%	423,675	-26.776%
2025-03-10	1.530000	1.663600	1.530000	1.600000	+3.896%	118,596	-16.250%
2025-03-07	1.610000	1.669500	1.540000	1.540000	-3.145%	75,863	-12.987%
2025-03-06	1.580000	1.700000	1.570000	1.590000	-5.357%	111,978	-15.723%
2025-03-05	1.520000	1.680000	1.490000	1.680000	+7.013%	87,734	-20.238%
2025-03-04	1.550000	1.569900	1.470000	1.569900	-1.264%	84,540	-14.644%
2025-03-03	1.520000	1.640000	1.520000	1.590000	+1.923%	86,923	-15.723%
2025-02-28	1.640000	1.640000	1.550100	1.560000	-3.704%	86,652	-14.103%
2025-02-27	1.460000	1.640000	1.460000	1.620000	+6.579%	55,421	-17.284%
2025-02-26	1.500000	1.676100	1.450000	1.520000	+0.662%	187,419	-11.842%
2025-02-25	1.540000	1.565000	1.480100	1.510000	-1.948%	94,918	-11.258%
2025-02-24	1.600000	1.600000	1.540000	1.540000	-4.348%	34,011	-12.987%
2025-02-21	1.600000	1.715100	1.580000	1.610000	+1.899%	68,549	-16.770%
2025-02-20	1.590000	1.780000	1.570000	1.580000	-4.819%	125,416	-15.190%
2025-02-19	1.750000	1.770000	1.610100	1.660000	-4.046%	143,250	-19.277%
2025-02-18	1.550000	1.780000	1.520000	1.730000	+13.816%	163,478	-22.543%
2025-02-14	1.520000	1.550000	1.500000	1.520000	0.000%	101,220	-11.842%
2025-02-13	1.370000	1.540000	1.370000	1.520000	+3.754%	99,347	-11.842%
2025-02-12	1.350000	1.500000	1.310000	1.465000	+9.328%	169,594	-8.532%
2025-02-11	1.350000	1.350000	1.260000	1.340000	-1.471%	133,713	0.000%
2025-02-10	1.340000	1.390000	1.330000	1.360000	0.000%	51,346	-1.471%
2025-02-07	1.380000	1.390000	1.325000	1.360000	+2.256%	47,421	-1.471%
2025-02-06	1.340000	1.400000	1.320000	1.330000	-1.481%	53,032	+0.752%
2025-02-05	1.350000	1.380000	1.350000	1.350000	-2.174%	46,027	-0.741%
2025-02-04	1.350000	1.422800	1.350000	1.380000	+1.471%	63,696	-2.899%
2025-02-03	1.300000	1.390000	1.300000	1.360000	+4.615%	76,178	-1.471%
2025-01-31	1.430000	1.440000	1.280000	1.300000	-7.801%	204,935	+3.077%
2025-01-30	1.460000	1.480000	1.400000	1.410000	-4.082%	84,579	-4.965%
2025-01-29	1.420000	1.470000	1.410100	1.470000	+0.685%	57,919	-8.844%
2025-01-28	1.360000	1.460000	1.360000	1.460000	+1.389%	63,002	-8.219%
2025-01-27	1.470000	1.474900	1.340000	1.440000	-0.208%	79,305	-6.944%
2025-01-24	1.472000	1.490000	1.380000	1.443000	-3.154%	80,515	-7.138%
2025-01-23	1.490000	1.510000	1.480000	1.490000	-0.667%	36,720	-10.067%
2025-01-22	1.350000	1.520000	1.350000	1.500000	+11.940%	281,692	-10.667%
2025-01-21	1.400000	1.490000	1.293200	1.340000	-4.286%	125,058	0.000%
2025-01-17	1.480000	1.505000	1.400000	1.400000	-2.575%	123,321	-4.286%
2025-01-16	1.270000	1.450000	1.260000	1.437000	+16.829%	175,343	-6.750%
2025-01-15	1.350800	1.400000	1.210100	1.230000	-6.818%	136,455	+8.943%
2025-01-14	1.360000	1.470000	1.260000	1.320000	-2.222%	147,075	+1.515%
2025-01-13	1.450000	1.470100	1.320000	1.350000	-9.396%	157,096	-0.741%
2025-01-10	1.500000	1.520000	1.450000	1.490000	+0.676%	99,750	-10.067%
2025-01-08	1.500000	1.530000	1.430000	1.480000	-2.632%	119,169	-9.459%
2025-01-07	1.480000	1.530000	1.410000	1.520000	+1.333%	131,847	-11.842%
2025-01-06	1.420000	1.508600	1.420000	1.500000	+4.167%	145,619	-10.667%
2025-01-03	1.494500	1.494500	1.410000	1.440000	-5.882%	79,192	-6.944%
2025-01-02	1.490000	1.589800	1.410000	1.530000	+4.795%	130,237	-12.418%
2024-12-31	1.450000	1.492800	1.410000	1.460000	+0.690%	85,354	-8.219%
2024-12-30	1.350000	1.450000	1.350000	1.450000	+5.839%	112,452	-7.586%
2024-12-27	1.460000	1.510000	1.350000	1.370000	-6.164%	216,205	-2.190%
2024-12-26	1.520000	1.520000	1.390000	1.460000	-1.351%	223,750	-8.219%
2024-12-24	1.430000	1.490000	1.360000	1.480000	+5.714%	79,187	-9.459%
2024-12-23	1.390000	1.490000	1.300000	1.400000	-0.709%	157,783	-4.286%
2024-12-20	1.406300	1.540000	1.400000	1.410000	-2.759%	174,677	-4.965%
2024-12-19	1.460000	1.520000	1.450000	1.450000	-1.361%	158,128	-7.586%
2024-12-18	1.490000	1.545000	1.410000	1.470000	-2.000%	179,945	-8.844%
2024-12-17	1.460000	1.530000	1.440000	1.500000	+3.448%	125,527	-10.667%
2024-12-16	1.550000	1.610000	1.450000	1.450000	-7.230%	161,505	-7.586%
2024-12-13	1.560000	1.620000	1.530000	1.563000	-1.076%	119,745	-14.267%
2024-12-12	1.500000	1.620000	1.500000	1.580000	+0.637%	133,412	-15.190%
2024-12-11	1.520000	1.630000	1.520000	1.570000	+0.641%	140,141	-14.650%
2024-12-10	1.580000	1.580000	1.520000	1.560000	-0.637%	117,849	-14.103%
2024-12-09	1.690000	1.690000	1.540000	1.570000	+3.974%	142,177	-14.650%
2024-12-06	1.500000	1.600000	1.490000	1.510000	-0.658%	126,628	-11.258%
2024-12-05	1.450000	1.600000	1.450000	1.520000	+4.828%	236,531	-11.842%
2024-12-04	1.460000	1.550000	1.450000	1.450000	-9.375%	702,400	-7.586%
2024-12-03	1.510000	1.640000	1.450000	1.600000	+0.629%	703,786	-16.250%
2024-12-02	1.610000	1.680000	1.500000	1.590000	-4.790%	638,762	-15.723%
2024-11-29	1.810000	1.830000	1.600000	1.670000	-7.222%	615,937	-19.760%
2024-11-27	1.460000	1.800000	1.460000	1.800000	+20.000%	658,190	-25.556%
2024-11-26	1.370000	1.531000	1.370000	1.500000	+7.914%	764,736	-10.667%
2024-11-25	1.520000	1.580000	1.390000	1.390000	-6.081%	617,290	-3.597%
2024-11-22	1.510000	1.530000	1.470000	1.480000	-3.268%	52,928	-9.459%
2024-11-21	1.452000	1.540000	1.452000	1.530000	+6.250%	156,848	-12.418%
2024-11-20	1.410000	1.530000	1.410000	1.440000	-5.882%	159,398	-6.944%
2024-11-19	1.420000	1.530000	1.420000	1.530000	+4.082%	74,806	-12.418%
2024-11-18	1.490000	1.564600	1.380000	1.470000	-1.342%	95,252	-8.844%
2024-11-15	1.480000	1.559900	1.480000	1.490000	-1.325%	112,487	-10.067%
2024-11-14	1.480000	1.550000	1.480000	1.510000	+2.027%	68,216	-11.258%
2024-11-13	1.400000	1.580000	1.400000	1.480000	+5.714%	227,633	-9.459%
2024-11-12	1.450000	1.450000	1.390000	1.400000	-2.778%	77,760	-4.286%
2024-11-11	1.350000	1.495000	1.350000	1.440000	+6.667%	141,985	-6.944%
2024-11-08	1.390000	1.390000	1.340000	1.350000	-3.571%	70,924	-0.741%
2024-11-07	1.330000	1.400000	1.330000	1.400000	+2.941%	157,320	-4.286%
2024-11-06	1.300000	1.385700	1.300000	1.360000	+1.493%	147,636	-1.471%
2024-11-05	1.370000	1.422500	1.270000	1.340000	-0.741%	313,016	0.000%
2024-11-04	1.390000	1.390000	1.330000	1.350000	0.000%	103,751	-0.741%
2024-11-01	1.290000	1.370000	1.280000	1.350000	+4.651%	88,988	-0.741%
2024-10-31	1.350000	1.400000	1.270000	1.290000	-5.839%	111,406	+3.876%
2024-10-30	1.350000	1.452000	1.340100	1.370000	-0.364%	110,864	-2.190%
2024-10-29	1.330000	1.390000	1.330000	1.375000	+1.852%	130,916	-2.545%
2024-10-28	1.290000	1.360000	1.290000	1.350000	+2.273%	104,268	-0.741%
2024-10-25	1.270000	1.350000	1.270000	1.320000	+2.326%	120,403	+1.515%
2024-10-24	1.320100	1.320100	1.260000	1.290000	+0.389%	171,450	+3.876%
2024-10-23	1.420000	1.420000	1.220000	1.285000	-7.554%	188,661	+4.280%
2024-10-22	1.310000	1.410000	1.310000	1.390000	+2.198%	131,533	-3.597%
2024-10-21	1.310000	1.390000	1.300000	1.360100	+3.038%	122,741	-1.478%
2024-10-18	1.390000	1.390000	1.300000	1.320000	-0.752%	144,602	+1.515%
2024-10-17	1.280000	1.410000	1.280000	1.330000	+2.308%	108,361	+0.752%
2024-10-16	1.250000	1.335000	1.250000	1.300000	+0.526%	95,325	+3.077%
2024-10-15	1.497900	1.623000	1.230000	1.293200	-13.787%	224,591	+3.619%
2024-10-14	1.630000	1.630000	1.470000	1.500000	-7.975%	169,200	-10.667%
2024-10-11	1.540000	1.649900	1.540000	1.630000	+1.875%	94,280	-17.791%
2024-10-10	1.710000	1.710000	1.520000	1.600000	-4.192%	124,488	-16.250%
2024-10-09	1.540000	1.719000	1.505000	1.670000	+7.051%	178,760	-19.760%
2024-10-08	1.580000	1.720000	1.520000	1.560000	-5.455%	135,353	-14.103%
2024-10-07	1.790000	1.790000	1.592900	1.650000	-6.250%	218,640	-18.788%
2024-10-04	1.790000	1.790000	1.645000	1.760000	+1.149%	253,627	-23.864%
2024-10-03	1.670000	1.750000	1.550000	1.740000	+6.098%	285,045	-22.989%
2024-10-02	1.870000	1.940000	1.500000	1.640000	-9.890%	428,351	-18.293%
2024-10-01	1.540000	1.850000	1.470200	1.820000	+17.419%	501,296	-26.374%
2024-09-30	1.540000	1.615000	1.520000	1.550000	+2.649%	157,953	-13.548%
2024-09-27	1.540000	1.585000	1.500000	1.510000	+2.027%	356,810	-11.258%
2024-09-26	1.580000	1.599000	1.440000	1.480000	-5.128%	82,989	-9.459%
2024-09-25	1.420000	1.679900	1.420000	1.560000	+6.849%	175,547	-14.103%
2024-09-24	1.400000	1.480000	1.370000	1.460000	+8.148%	209,053	-8.219%
2024-09-23	1.380000	1.453200	1.340000	1.350000	-3.571%	153,659	-0.741%
2024-09-20	1.320000	1.430000	1.320000	1.400000	+0.719%	165,069	-4.286%
2024-09-19	1.420000	1.460000	1.370000	1.390000	-3.472%	211,409	-3.597%
2024-09-18	1.460000	1.460000	1.360000	1.440000	+4.348%	111,963	-6.944%
2024-09-17	1.450000	1.470000	1.340000	1.380000	-1.429%	160,055	-2.899%
2024-09-16	1.350000	1.490000	1.330000	1.400000	+1.818%	158,452	-4.286%
2024-09-13	1.300000	1.500000	1.280200	1.375000	+3.151%	183,298	-2.545%
2024-09-12	1.340000	1.410000	1.280000	1.333000	+0.985%	221,872	+0.525%
2024-09-11	1.190000	1.330000	1.190000	1.320000	+9.091%	208,020	+1.515%
2024-09-10	1.310000	1.329000	1.180300	1.210000	-10.370%	152,723	+10.744%
2024-09-09	1.320000	1.420000	1.320000	1.350000	-4.255%	152,033	-0.741%
2024-09-06	1.500000	1.500000	1.350100	1.410000	-6.000%	138,205	-4.965%
2024-09-05	1.540000	1.550000	1.410000	1.500000	0.000%	221,965	-10.667%
2024-09-04	1.430000	1.550000	1.380000	1.500000	0.000%	161,680	-10.667%
2024-09-03	1.350000	1.600000	1.350000	1.500000	-1.316%	225,001	-10.667%
2024-08-30	1.410000	1.560000	1.410000	1.520000	+7.801%	218,015	-11.842%
2024-08-29	1.530000	1.561200	1.130000	1.410000	-8.442%	272,504	-4.965%
2024-08-28	1.850000	1.880000	1.530000	1.540000	-17.647%	317,012	-12.987%
2024-08-27	1.820000	1.910000	1.710000	1.870000	+2.186%	573,152	-28.342%
2024-08-26	1.800000	1.850000	1.500000	1.830000	+3.977%	463,167	-26.776%
2024-08-23	1.570000	1.760000	1.570000	1.760000	+13.548%	675,587	-23.864%
2024-08-22	1.500000	1.650000	1.500000	1.550000	+3.333%	673,830	-13.548%
2024-08-21	1.460000	1.580000	1.420000	1.500000	+4.167%	333,981	-10.667%
2024-08-20	1.470000	1.500000	1.440000	1.440000	-2.703%	346,546	-6.944%
2024-08-19	1.470000	1.520000	1.450000	1.480000	+3.497%	352,994	-9.459%
2024-08-16	1.310000	1.440000	1.310000	1.430000	+8.333%	288,951	-6.294%
2024-08-15	1.190000	1.340000	1.190000	1.320000	+11.864%	208,719	+1.515%
2024-08-14	1.120000	1.190000	1.120000	1.180000	+7.273%	198,188	+13.559%
2024-08-13	1.090000	1.140000	1.070000	1.100000	+0.927%	212,526	+21.818%
2024-08-12	1.050000	1.100000	1.040000	1.089900	+3.800%	209,238	+22.947%
2024-08-09	1.060000	1.090000	1.028600	1.050000	-0.943%	624,027	+27.619%
2024-08-08	1.060000	1.070000	1.030000	1.060000	0.000%	84,084	+26.415%
2024-08-07	1.019800	1.088600	0.990000	1.060000	+4.433%	148,356	+26.415%
2024-08-06	1.010000	1.030000	0.980000	1.015000	-0.490%	362,911	+32.020%
2024-08-05	1.020000	1.030000	0.945100	1.020000	-1.923%	524,745	+31.373%
2024-08-02	1.000000	1.040000	0.990000	1.040000	+1.961%	100,228	+28.846%
2024-08-01	0.960200	1.050000	0.955000	1.020000	+4.615%	1,097,453	+31.373%
2024-07-31	0.970000	0.980000	0.955080	0.975000	+1.036%	263,688	+37.436%
2024-07-30	0.932800	0.968000	0.918100	0.965000	+1.590%	350,921	+38.860%
2024-07-29	0.899000	0.950000	0.880000	0.949900	+7.943%	529,342	+41.067%
2024-07-26	0.880000	0.900000	0.875000	0.880000	+1.149%	65,000	+52.273%
2024-07-25	0.873000	0.910000	0.860000	0.870000	+1.163%	111,050	+54.023%
2024-07-24	0.890000	0.890000	0.860000	0.860000	-2.273%	117,932	+55.814%
2024-07-23	0.899000	0.900000	0.859700	0.880000	-1.124%	51,426	+52.273%
2024-07-22	0.890000	0.930000	0.860200	0.890000	-2.144%	120,742	+50.562%
2024-07-19	0.930000	0.940000	0.909500	0.909500	-2.215%	240,993	+47.334%
2024-07-18	0.948800	0.948800	0.920000	0.930100	-1.971%	199,192	+44.071%
2024-07-17	0.868500	0.949900	0.868500	0.948800	+10.261%	525,299	+41.231%
2024-07-16	0.832000	0.860500	0.825000	0.860500	+3.550%	236,472	+55.723%
2024-07-15	0.838000	0.850100	0.830000	0.831000	-2.339%	81,706	+61.252%
2024-07-12	0.900000	0.900100	0.841000	0.850900	-2.476%	318,343	+57.480%
2024-07-11	0.870000	0.900000	0.860000	0.872500	-2.514%	62,997	+53.582%
2024-07-10	0.900000	0.904950	0.895000	0.895000	0.000%	109,068	+49.721%
2024-07-09	0.900000	0.910000	0.895000	0.895000	-1.160%	114,075	+49.721%
2024-07-08	0.929900	0.929900	0.901000	0.905500	-0.549%	169,984	+47.985%
2024-07-05	0.910500	0.945000	0.910000	0.910500	-1.896%	160,163	+47.172%
2024-07-03	0.950000	0.950300	0.928000	0.928100	-1.266%	143,559	+44.381%
2024-07-02	0.930100	0.950100	0.930000	0.940000	+1.043%	215,185	+42.553%
2024-07-01	0.901100	0.947000	0.901100	0.930300	-0.097%	154,065	+44.040%
2024-06-28	0.900100	0.950000	0.900000	0.931200	+1.217%	498,515	+43.900%
2024-06-27	0.920000	0.920100	0.891800	0.920000	-0.109%	151,589	+45.652%
2024-06-26	0.921250	0.938600	0.890100	0.921000	+0.932%	229,290	+45.494%
2024-06-25	0.920000	0.920000	0.890500	0.912500	+1.389%	143,887	+46.849%
2024-06-24	0.910000	0.930000	0.890000	0.900000	+0.279%	96,196	+48.889%
2024-06-21	0.900100	0.911000	0.880000	0.897500	-0.289%	89,247	+49.304%
2024-06-20	0.882800	0.914500	0.882800	0.900100	+0.011%	35,295	+48.872%
2024-06-18	0.899900	0.930000	0.899900	0.900000	0.000%	43,089	+48.889%
2024-06-17	0.930000	0.930000	0.860000	0.900000	+1.124%	14,648	+48.889%
2024-06-14	0.820000	0.948200	0.819200	0.890000	+4.694%	223,947	+50.562%
2024-06-13	0.840100	0.925000	0.786100	0.850100	+1.166%	311,232	+57.629%
2024-06-12	0.889900	0.889900	0.840000	0.840300	-3.414%	5,712	+59.467%
2024-06-11	0.810000	0.889900	0.810000	0.870000	0.000%	26,689	+54.023%
2024-06-10	0.873000	0.900000	0.870000	0.870000	+1.163%	41,927	+54.023%
2024-06-07	0.850000	0.886000	0.850000	0.860000	+1.165%	34,362	+55.814%
2024-06-06	0.847000	0.875000	0.839500	0.850100	+3.042%	146,442	+57.629%
2024-06-05	0.805000	0.860000	0.805000	0.825000	+2.484%	57,198	+62.424%
2024-06-04	0.761100	0.850000	0.750000	0.805000	+0.751%	55,993	+66.460%
2024-06-03	0.761500	0.810000	0.761500	0.799000	+1.139%	11,431	+67.710%
2024-05-31	0.790000	0.805200	0.790000	0.790000	-1.227%	20,937	+69.620%
2024-05-30	0.780000	0.808200	0.780000	0.799810	+6.485%	51,038	+67.540%
2024-05-29	0.740000	0.810000	0.731000	0.751100	+2.890%	22,218	+78.405%
2024-05-28	0.730000	0.817600	0.730000	0.730000	-3.947%	113,188	+83.562%
2024-05-24	0.744400	0.799900	0.744400	0.760000	+2.703%	29,823	+76.316%
2024-05-23	0.775000	0.775000	0.730000	0.740000	-2.632%	53,034	+81.081%
2024-05-22	0.810000	0.815000	0.735101	0.760000	-8.090%	227,446	+76.316%
2024-05-21	0.850000	0.852000	0.810500	0.826900	-3.849%	61,661	+62.051%
2024-05-20	0.898900	0.898900	0.803200	0.860000	-3.360%	47,529	+55.814%
2024-05-17	0.899000	0.900000	0.830199	0.889900	+2.287%	112,275	+50.579%
2024-05-16	0.874000	0.900000	0.830000	0.870000	+7.407%	253,137	+54.023%
2024-05-15	0.740000	0.849900	0.720300	0.810000	+7.856%	415,032	+65.432%
2024-05-14	0.690000	0.775000	0.690000	0.751000	+4.306%	553,238	+78.429%
2024-05-13	0.690000	0.780000	0.682000	0.720000	+3.034%	712,968	+86.111%
2024-05-10	0.688800	0.698800	0.660000	0.698800	+1.452%	193,724	+91.757%
2024-05-09	0.690000	0.690000	0.660100	0.688800	-0.174%	26,068	+94.541%
2024-05-08	0.650100	0.698000	0.650000	0.690000	+2.985%	74,591	+94.203%
2024-05-07	0.650601	0.684200	0.650601	0.670000	-1.471%	67,887	+100.000%
2024-05-06	0.671500	0.693900	0.641700	0.680000	+0.965%	74,222	+97.059%
2024-05-03	0.697000	0.719000	0.661200	0.673500	-3.510%	116,969	+98.961%
2024-05-02	0.710000	0.725000	0.660100	0.698000	+0.143%	104,214	+91.977%
2024-05-01	0.700000	0.721200	0.658000	0.697000	-1.831%	161,134	+92.253%
2024-04-30	0.681100	0.713500	0.630500	0.710000	+4.243%	183,178	+88.732%
2024-04-29	0.620000	0.709000	0.600000	0.681100	+11.656%	271,019	+96.741%
2024-04-26	0.580000	0.630000	0.580000	0.610000	+5.172%	208,301	+119.672%
2024-04-25	0.590000	0.630000	0.570000	0.580000	+3.387%	357,402	+131.034%
2024-04-24	0.521000	0.585000	0.521000	0.561000	+2.000%	54,320	+138.859%
2024-04-23	0.510500	0.570000	0.510500	0.550000	+3.774%	83,725	+143.636%
2024-04-22	0.520000	0.545000	0.503000	0.530000	-1.834%	48,040	+152.830%
2024-04-19	0.530201	0.552000	0.530201	0.539900	-1.027%	55,345	+148.194%
2024-04-18	0.530000	0.576300	0.530000	0.545500	+1.019%	11,649	+145.646%
2024-04-17	0.521000	0.600000	0.521000	0.540000	+3.290%	63,457	+148.148%
2024-04-16	0.522100	0.523000	0.514000	0.522800	-1.433%	34,821	+156.312%
2024-04-15	0.510000	0.541000	0.510000	0.530400	-3.564%	115,515	+152.640%
2024-04-12	0.569000	0.590001	0.550000	0.550000	-2.013%	17,345	+143.636%
2024-04-11	0.560000	0.570600	0.558551	0.561300	-2.738%	7,917	+138.732%
2024-04-10	0.553000	0.577100	0.543100	0.577100	+4.927%	10,965	+132.195%
2024-04-09	0.540100	0.551400	0.540100	0.550000	+0.018%	12,429	+143.636%
2024-04-08	0.550200	0.560500	0.540000	0.549900	-0.055%	22,600	+143.681%
2024-04-05	0.570000	0.580000	0.550100	0.550200	-2.256%	65,536	+143.548%
2024-04-04	0.562000	0.577400	0.541000	0.562900	+0.160%	25,877	+138.053%
2024-04-03	0.553000	0.603500	0.546000	0.562000	+2.182%	76,228	+138.434%
2024-04-02	0.551500	0.588000	0.534600	0.550000	-0.073%	53,949	+143.636%
2024-04-01	0.542200	0.589800	0.542200	0.550400	+1.926%	52,980	+143.459%
2024-03-28	0.531100	0.599000	0.531100	0.540000	-1.063%	32,059	+148.148%
2024-03-27	0.570000	0.570000	0.535700	0.545800	-2.536%	52,071	+145.511%
2024-03-26	0.570000	0.580000	0.555000	0.560000	-1.772%	31,491	+139.286%
2024-03-25	0.593200	0.640000	0.563600	0.570100	-1.724%	121,210	+135.046%
2024-03-22	0.630000	0.655964	0.503600	0.580100	-5.675%	273,136	+130.995%
2024-03-21	0.646400	0.660000	0.611200	0.615000	-5.034%	214,506	+117.886%
2024-03-20	0.632000	0.660000	0.612000	0.647600	+2.794%	273,973	+106.918%
2024-03-19	0.625100	0.670000	0.607400	0.630000	+0.784%	251,811	+112.698%
2024-03-18	0.618000	0.669900	0.600200	0.625100	+1.165%	57,192	+114.366%
2024-03-15	0.627000	0.628000	0.610000	0.617900	+2.335%	28,775	+116.864%
2024-03-14	0.600499	0.630500	0.600201	0.603800	+2.322%	25,761	+121.928%
2024-03-13	0.640000	0.647500	0.590100	0.590100	-7.327%	147,215	+127.080%
2024-03-12	0.650000	0.699500	0.633500	0.636757	-1.278%	78,142	+110.441%
2024-03-11	0.682500	0.682500	0.645000	0.645000	-0.769%	194,113	+107.752%
2024-03-08	0.667100	0.697400	0.645000	0.650000	+1.404%	154,021	+106.154%
2024-03-07	0.649900	0.660000	0.641000	0.641000	-2.849%	118,904	+109.048%
2024-03-06	0.640000	0.678000	0.640000	0.659800	+2.438%	192,511	+103.092%
2024-03-05	0.641100	0.678900	0.641100	0.644100	-1.963%	189,164	+108.042%
2024-03-04	0.660000	0.722900	0.650000	0.657000	+1.389%	166,439	+103.957%
2024-03-01	0.667900	0.668000	0.642100	0.648000	+2.857%	196,894	+106.790%
2024-02-29	0.690300	0.703500	0.630000	0.630000	-7.353%	210,827	+112.698%
2024-02-28	0.700000	0.733000	0.680000	0.680000	-2.871%	484,195	+97.059%
2024-02-27	0.710000	0.739799	0.695700	0.700100	+0.014%	196,764	+91.401%
2024-02-26	0.721000	0.731000	0.700000	0.700000	-6.667%	163,218	+91.429%
2024-02-23	0.736000	0.795900	0.730000	0.750000	+2.041%	202,677	+78.667%
2024-02-22	0.760000	0.800000	0.730000	0.735000	-0.943%	204,778	+82.313%
2024-02-21	0.820000	0.820000	0.730000	0.742000	-7.366%	535,335	+80.593%
2024-02-20	0.800000	0.816100	0.800000	0.801000	-2.317%	100,018	+67.291%
2024-02-16	0.830800	0.830800	0.801000	0.820000	+2.474%	82,206	+63.415%
2024-02-15	0.771100	0.830999	0.771100	0.800200	+3.922%	160,517	+67.458%
2024-02-14	0.780000	0.795000	0.770000	0.770000	-0.013%	150,780	+74.026%
2024-02-13	0.808000	0.836100	0.770000	0.770100	-4.679%	221,758	+74.003%
2024-02-12	0.789700	0.864801	0.780000	0.807900	+4.650%	165,797	+65.862%
2024-02-09	0.960000	0.980000	0.770000	0.772000	-23.564%	395,732	+73.575%
2024-02-08	0.860000	1.090000	0.860000	1.010000	+7.676%	885,408	+32.673%
2024-02-07	0.900000	0.939000	0.801000	0.938000	+8.065%	300,476	+42.857%
2024-02-06	0.866000	0.900000	0.750000	0.868000	+5.725%	243,521	+54.378%
2024-02-05	0.780000	0.860000	0.724000	0.821000	+0.122%	144,624	+63.216%
2024-02-02	0.760000	0.820000	0.720000	0.820000	+7.895%	182,286	+63.415%
2024-02-01	0.770000	0.872700	0.750000	0.760000	-5.378%	102,121	+76.316%
2024-01-31	0.781000	0.812000	0.750000	0.803200	+0.400%	99,319	+66.833%
2024-01-30	0.827700	0.850000	0.800000	0.800000	-2.439%	106,310	+67.500%
2024-01-29	0.850500	0.863550	0.800000	0.820000	-3.541%	163,710	+63.415%
2024-01-26	0.904800	0.904800	0.850100	0.850100	-1.723%	90,572	+57.629%
2024-01-25	0.890000	0.919900	0.850000	0.865000	-3.878%	69,699	+54.913%
2024-01-24	0.910100	0.935200	0.860100	0.899900	-2.997%	49,881	+48.905%
2024-01-23	0.919000	0.950000	0.871000	0.927700	+5.685%	88,252	+44.443%
2024-01-22	0.850000	0.919000	0.850000	0.877800	-1.238%	75,665	+52.654%
2024-01-19	0.879000	0.905200	0.850000	0.888800	+2.906%	30,908	+50.765%
2024-01-18	0.854800	0.879000	0.840000	0.863700	+1.041%	54,103	+55.146%
2024-01-17	0.870000	0.870000	0.840000	0.854800	-2.864%	99,604	+56.762%
2024-01-16	0.880000	0.894899	0.880000	0.880000	-0.990%	35,663	+52.273%
2024-01-12	0.890000	0.894951	0.887100	0.888800	-0.146%	54,720	+50.765%
2024-01-11	0.888800	0.921500	0.887100	0.890100	+0.146%	50,602	+50.545%
2024-01-10	0.930000	0.930000	0.888800	0.888800	-0.693%	58,515	+50.765%
2024-01-09	0.890000	0.928800	0.885000	0.895000	-0.864%	127,380	+49.721%
2024-01-08	0.911400	0.913900	0.885000	0.902799	-1.215%	46,003	+48.427%
2024-01-05	0.900100	0.930200	0.900100	0.913900	+0.484%	30,172	+46.624%
2024-01-04	0.928500	0.928500	0.896400	0.909500	+1.056%	40,656	+47.334%
2024-01-03	0.930000	0.969700	0.900000	0.900000	-0.222%	101,758	+48.889%
2024-01-02	0.950000	0.979900	0.900000	0.902000	-9.800%	178,526	+48.559%
2023-12-29	0.930000	1.010000	0.880000	1.000000	+5.263%	519,797	+34.000%
2023-12-28	0.910000	0.960000	0.870500	0.950000	+1.279%	123,769	+41.053%
2023-12-27	0.860800	0.940000	0.860100	0.938000	+4.222%	34,195	+42.857%
2023-12-26	0.870600	0.900000	0.845051	0.900000	0.000%	54,862	+48.889%
2023-12-22	0.859900	0.940000	0.859900	0.900000	+4.663%	133,691	+48.889%
2023-12-21	0.860000	0.860101	0.765000	0.859900	-1.161%	65,633	+55.832%
2023-12-20	0.897400	0.897400	0.840399	0.870000	+0.555%	70,776	+54.023%
2023-12-19	0.920000	0.920000	0.860100	0.865200	-3.384%	92,387	+54.877%
2023-12-18	0.882000	0.920000	0.882000	0.895500	-1.192%	41,471	+49.637%
2023-12-15	0.943400	0.943400	0.890400	0.906300	-1.382%	17,984	+47.854%
2023-12-14	0.890800	0.978700	0.888800	0.919000	+0.790%	213,348	+45.811%
2023-12-13	0.890000	0.937800	0.880000	0.911800	-1.640%	244,074	+46.962%
2023-12-12	0.899100	0.928000	0.882600	0.927000	+2.977%	110,475	+44.552%
2023-12-11	0.885000	0.950000	0.885000	0.900200	-0.089%	142,814	+48.856%
2023-12-08	0.919000	0.919900	0.880000	0.901000	+2.386%	130,287	+48.724%
2023-12-07	0.900000	0.922279	0.873200	0.880000	-2.222%	83,895	+52.273%
2023-12-06	0.914900	0.944000	0.900000	0.900000	-0.056%	186,558	+48.889%
2023-12-05	0.920000	0.930100	0.900000	0.900500	-2.120%	137,159	+48.806%
2023-12-04	0.902200	0.949400	0.902200	0.920000	0.000%	165,847	+45.652%
2023-12-01	0.920100	0.949899	0.920000	0.920000	-1.075%	100,629	+45.652%
2023-11-30	0.934500	0.940000	0.920000	0.930000	+1.076%	66,087	+44.086%
2023-11-29	0.933600	0.948000	0.915000	0.920100	-3.147%	40,328	+45.636%
2023-11-28	0.940000	0.950000	0.911000	0.950000	+1.323%	44,662	+41.053%
2023-11-27	0.980000	0.980000	0.930000	0.937600	-7.168%	35,168	+42.918%
2023-11-24	0.940000	1.010000	0.880000	1.010000	+5.208%	202,933	+32.673%
2023-11-22	0.940000	0.960000	0.910200	0.960000	+2.784%	62,037	+39.583%
2023-11-21	0.933000	0.960000	0.906000	0.934000	+2.390%	33,131	+43.469%
2023-11-20	0.895000	0.960000	0.895000	0.912200	+1.922%	69,040	+46.898%
2023-11-17	0.920000	0.938000	0.880000	0.895000	+1.428%	34,006	+49.721%
2023-11-16	0.880000	0.886250	0.865000	0.882400	-1.132%	36,795	+51.859%

.dark-mode .Q5SWHx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q5SWHx{ color: #333333; background-color: white; border: 2px solid #333333; }VIOTViomi Technology Co., Ltdstock NASDAQ ADR

VIOT
Viomi Technology Co., Ltd
stock NASDAQ ADR