Viomi Technology Co. Ltd

1.50
0.16 (11.94%)
At close: Jan 22, 2025, 3:58 PM
1.50
0.00%
After-hours Jan 22, 2025, 03:59 PM EST

VIOT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 1.35 1.52 1.35 1.50 0.16 11.94% 281,658
Jan 21, 2025 1.40 1.49 1.29 1.34 -0.06 -4.29% 125,267
Jan 17, 2025 1.48 1.51 1.40 1.40 -0.04 -2.78% 123,321
Jan 16, 2025 1.27 1.45 1.26 1.44 0.21 17.07% 175,343
Jan 15, 2025 1.35 1.40 1.21 1.23 -0.09 -6.82% 136,500
Jan 14, 2025 1.36 1.47 1.26 1.32 -0.03 -2.22% 147,217
Jan 13, 2025 1.45 1.47 1.32 1.35 -0.14 -9.40% 157,096
Jan 10, 2025 1.50 1.52 1.45 1.49 0.01 0.68% 99,750
Jan 8, 2025 1.50 1.53 1.43 1.48 -0.04 -2.63% 119,200
Jan 7, 2025 1.48 1.53 1.41 1.52 0.02 1.33% 131,847
Jan 6, 2025 1.42 1.51 1.42 1.50 0.06 4.17% 145,619
Jan 3, 2025 1.49 1.49 1.41 1.44 -0.09 -5.88% 79,200
Jan 2, 2025 1.49 1.59 1.41 1.53 0.07 4.79% 130,237
Dec 31, 2024 1.45 1.49 1.41 1.46 0.01 0.69% 85,400
Dec 30, 2024 1.35 1.45 1.35 1.45 0.08 5.84% 112,500
Dec 27, 2024 1.46 1.51 1.35 1.37 -0.09 -6.16% 216,205
Dec 26, 2024 1.52 1.52 1.39 1.46 -0.02 -1.35% 223,800
Dec 24, 2024 1.43 1.49 1.36 1.48 0.08 5.71% 79,200
Dec 23, 2024 1.39 1.49 1.30 1.40 -0.01 -0.71% 157,783
Dec 20, 2024 1.41 1.54 1.40 1.41 -0.04 -2.76% 174,700
Dec 19, 2024 1.46 1.52 1.45 1.45 -0.02 -1.36% 158,128
Dec 18, 2024 1.49 1.55 1.41 1.47 -0.03 -2.00% 179,945
Dec 17, 2024 1.46 1.53 1.44 1.50 0.05 3.45% 125,673
Dec 16, 2024 1.55 1.61 1.45 1.45 -0.11 -7.05% 161,505
Dec 13, 2024 1.56 1.62 1.53 1.56 -0.02 -1.27% 119,745
Dec 12, 2024 1.50 1.62 1.50 1.58 0.01 0.64% 133,412
Dec 11, 2024 1.52 1.63 1.52 1.57 0.01 0.64% 140,141
Dec 10, 2024 1.58 1.58 1.52 1.56 -0.01 -0.64% 117,849
Dec 9, 2024 1.69 1.69 1.54 1.57 0.06 3.97% 142,200
Dec 6, 2024 1.50 1.60 1.49 1.51 -0.01 -0.66% 126,628
Dec 5, 2024 1.45 1.60 1.45 1.52 0.07 4.83% 236,531
Dec 4, 2024 1.46 1.55 1.45 1.45 -0.15 -9.38% 702,400
Dec 3, 2024 1.51 1.64 1.45 1.60 0.01 0.63% 703,800
Dec 2, 2024 1.61 1.68 1.50 1.59 -0.08 -4.79% 638,762
Nov 29, 2024 1.81 1.83 1.60 1.67 -0.13 -7.22% 615,937
Nov 27, 2024 1.46 1.80 1.46 1.80 0.30 20.00% 658,190
Nov 26, 2024 1.37 1.53 1.37 1.50 0.11 7.91% 764,736
Nov 25, 2024 1.52 1.58 1.39 1.39 -0.09 -6.08% 617,300
Nov 22, 2024 1.51 1.53 1.47 1.48 -0.05 -3.27% 53,191
Nov 21, 2024 1.45 1.54 1.45 1.53 0.09 6.25% 156,848
Nov 20, 2024 1.41 1.53 1.41 1.44 -0.09 -5.88% 159,400
Nov 19, 2024 1.42 1.53 1.42 1.53 0.06 4.08% 74,806
Nov 18, 2024 1.49 1.56 1.38 1.47 -0.02 -1.34% 95,447
Nov 15, 2024 1.48 1.56 1.48 1.49 -0.02 -1.32% 112,500
Nov 14, 2024 1.48 1.55 1.48 1.51 0.03 2.03% 68,216
Nov 13, 2024 1.40 1.58 1.40 1.48 0.08 5.71% 227,633
Nov 12, 2024 1.45 1.45 1.39 1.40 -0.04 -2.78% 77,760
Nov 11, 2024 1.35 1.50 1.35 1.44 0.09 6.67% 142,000
Nov 8, 2024 1.39 1.39 1.34 1.35 -0.05 -3.57% 70,924
Nov 7, 2024 1.33 1.40 1.33 1.40 0.04 2.94% 157,320