Viomi Technology ADR (VIOT) Historical Stock Data
1.60 ↑0.01 (0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VIOT is up 1.82% a day on average. There have been 18 days where Viomi Technology ADR closed green and 12 days where VIOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1.51 | 1.60 | ↑$0.09 (5.96%) | 1.45 | 1.64 | 703.79K |
| 2024-12-02 | 1.61 | 1.59 | ↓$0.02 (-1.24%) | 1.50 | 1.68 | 638.66K |
| 2024-11-29 | 1.81 | 1.67 | ↓$0.14 (-7.73%) | 1.60 | 1.83 | 615.94K |
| 2024-11-27 | 1.46 | 1.80 | ↑$0.34 (23.29%) | 1.46 | 1.80 | 658.09K |
| 2024-11-26 | 1.37 | 1.50 | ↑$0.13 (9.49%) | 1.37 | 1.53 | 764.74K |
| 2024-11-25 | 1.52 | 1.39 | ↓$0.13 (-8.55%) | 1.39 | 1.58 | 617.29K |
| 2024-11-22 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.47 | 1.53 | 52.93K |
| 2024-11-21 | 1.45 | 1.53 | ↑$0.08 (5.37%) | 1.45 | 1.54 | 156.85K |
| 2024-11-20 | 1.41 | 1.44 | ↑$0.03 (2.13%) | 1.41 | 1.53 | 159.40K |
| 2024-11-19 | 1.42 | 1.53 | ↑$0.11 (7.75%) | 1.42 | 1.53 | 74.81K |
| 2024-11-18 | 1.49 | 1.47 | ↓$0.02 (-1.34%) | 1.38 | 1.56 | 95.25K |
| 2024-11-15 | 1.48 | 1.49 | ↑$0.01 (0.68%) | 1.48 | 1.56 | 112.49K |
| 2024-11-14 | 1.48 | 1.51 | ↑$0.03 (2.03%) | 1.48 | 1.55 | 68.22K |
| 2024-11-13 | 1.40 | 1.48 | ↑$0.08 (5.71%) | 1.40 | 1.58 | 227.63K |
| 2024-11-12 | 1.45 | 1.40 | ↓$0.05 (-3.45%) | 1.39 | 1.45 | 77.76K |
| 2024-11-11 | 1.35 | 1.44 | ↑$0.09 (6.67%) | 1.35 | 1.50 | 141.99K |
| 2024-11-08 | 1.39 | 1.35 | ↓$0.04 (-2.88%) | 1.34 | 1.39 | 70.92K |
| 2024-11-07 | 1.33 | 1.40 | ↑$0.07 (5.26%) | 1.33 | 1.40 | 157.32K |
| 2024-11-06 | 1.30 | 1.36 | ↑$0.06 (4.62%) | 1.30 | 1.39 | 147.64K |
| 2024-11-05 | 1.37 | 1.34 | ↓$0.03 (-2.19%) | 1.27 | 1.42 | 313.02K |
| 2024-11-04 | 1.39 | 1.35 | ↓$0.04 (-2.88%) | 1.33 | 1.39 | 103.75K |
| 2024-11-01 | 1.29 | 1.35 | ↑$0.06 (4.65%) | 1.28 | 1.37 | 88.99K |
| 2024-10-31 | 1.35 | 1.29 | ↓$0.06 (-4.44%) | 1.27 | 1.40 | 111.41K |
| 2024-10-30 | 1.35 | 1.37 | ↑$0.02 (1.48%) | 1.34 | 1.45 | 110.86K |
| 2024-10-29 | 1.33 | 1.38 | ↑$0.04 (3.38%) | 1.33 | 1.39 | 130.92K |
| 2024-10-28 | 1.29 | 1.35 | ↑$0.06 (4.65%) | 1.29 | 1.36 | 104.27K |
| 2024-10-25 | 1.27 | 1.32 | ↑$0.05 (3.94%) | 1.27 | 1.35 | 120.40K |
| 2024-10-24 | 1.32 | 1.29 | ↓$0.03 (-2.28%) | 1.26 | 1.32 | 171.45K |
| 2024-10-23 | 1.42 | 1.29 | ↓$0.14 (-9.51%) | 1.22 | 1.42 | 188.33K |
| 2024-10-22 | 1.31 | 1.39 | ↑$0.08 (6.11%) | 1.31 | 1.41 | 131.53K |
Create an account or log in to view more rows.
$VIOT what caused the sell off in an otherwise good tech market today?
$VIOT said y’all dumb af
$VIOT Bears get cremated today
$VIOT holding and buying these dips is so easy.
$VIOT wow you bulls are losers
$VIOT to the moon
$VIOT super bullish
$VIOT keep it going
$VIOT nearing a decent swing entry point
$VIOT HAVE A FANTASTIC WEEKEND FAM…