Viomi Technology ADR (VIOT) Historical Stock Data

0.60 ↑0.04 (7.13%)

As of April 25, 2024, 2:06pm EST.

Historical Data

In the past 30 trading days, VIOT is up 0.24% a day on average. There have been 19 days where Viomi Technology ADR closed green and 11 days where VIOT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-24	0.52	0.56	↑$0.04 (7.68%)	0.52	0.59	54.32K
2024-04-23	0.51	0.55	↑$0.04 (7.74%)	0.51	0.57	83.73K
2024-04-22	0.52	0.53	↑$0.01 (1.92%)	0.50	0.55	48.04K
2024-04-19	0.53	0.54	↑$0.01 (1.83%)	0.53	0.55	55.35K
2024-04-18	0.53	0.55	↑$0.02 (2.92%)	0.53	0.58	11.65K
2024-04-17	0.52	0.54	↑$0.02 (3.65%)	0.52	0.60	63.46K
2024-04-16	0.52	0.52	↑$0.00 (0.13%)	0.51	0.52	34.82K
2024-04-15	0.51	0.53	↑$0.02 (4.00%)	0.51	0.54	115.52K
2024-04-12	0.57	0.55	↓$0.02 (-3.34%)	0.55	0.59	17.35K
2024-04-11	0.56	0.56	↑$0.00 (0.23%)	0.56	0.57	7.92K
2024-04-10	0.55	0.58	↑$0.02 (4.36%)	0.54	0.58	10.97K
2024-04-09	0.54	0.55	↑$0.01 (1.83%)	0.54	0.55	12.43K
2024-04-08	0.55	0.55	↓$0.00 (-0.05%)	0.54	0.56	22.60K
2024-04-05	0.57	0.55	↓$0.02 (-3.47%)	0.55	0.58	65.54K
2024-04-04	0.56	0.56	↑$0.00 (0.16%)	0.54	0.58	25.88K
2024-04-03	0.55	0.56	↑$0.01 (1.63%)	0.55	0.60	76.23K
2024-04-02	0.55	0.55	↓$0.00 (-0.27%)	0.53	0.59	53.95K
2024-04-01	0.54	0.55	↑$0.01 (1.51%)	0.54	0.59	52.96K
2024-03-28	0.53	0.54	↑$0.01 (1.68%)	0.53	0.60	32.06K
2024-03-27	0.57	0.55	↓$0.02 (-4.25%)	0.54	0.57	52.07K
2024-03-26	0.57	0.56	↓$0.01 (-1.75%)	0.56	0.58	31.49K
2024-03-25	0.59	0.57	↓$0.02 (-3.89%)	0.56	0.64	121.21K
2024-03-22	0.63	0.58	↓$0.05 (-7.92%)	0.50	0.66	273K
2024-03-21	0.65	0.62	↓$0.03 (-4.86%)	0.61	0.66	214.51K
2024-03-20	0.63	0.65	↑$0.02 (2.47%)	0.61	0.66	273.97K
2024-03-19	0.63	0.63	↑$0.00 (0.78%)	0.61	0.67	251.81K
2024-03-18	0.62	0.63	↑$0.01 (1.15%)	0.60	0.67	57.19K
2024-03-15	0.63	0.62	↓$0.01 (-1.45%)	0.61	0.63	28.78K
2024-03-14	0.60	0.60	↑$0.00 (0.55%)	0.60	0.63	25.76K
2024-03-13	0.64	0.59	↓$0.05 (-7.80%)	0.59	0.65	147.22K