Viomi Technology Company Ltd (VIOT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.9095 | -0.0206 | -2.21 | 0.93 | 0.94 | 0.9095 | 240993 |
| 1721342100 | 0.9301 | -0.0187 | -1.97 | 0.9488 | 0.9488 | 0.92 | 199192 |
| 1721255700 | 0.9488 | 0.0883 | 10.26 | 0.8685 | 0.9499 | 0.8685 | 524705 |
| 1721169300 | 0.8605 | 0.0295 | 3.55 | 0.832 | 0.8605 | 0.825 | 236472 |
| 1721082900 | 0.831 | -0.0199 | -2.34 | 0.838 | 0.8501 | 0.83 | 81684 |
| 1720823700 | 0.8509 | -0.0216 | -2.48 | 0.9 | 0.9001 | 0.841 | 318343 |
| 1720737300 | 0.8725 | -0.0225 | -2.51 | 0.87 | 0.9 | 0.86 | 62997 |
| 1720650900 | 0.895 | 0 | 0.00 | 0.9 | 0.90495 | 0.895 | 109068 |
| 1720564500 | 0.895 | -0.0105 | -1.16 | 0.9 | 0.91 | 0.895 | 114075 |
| 1720478100 | 0.9055 | -0.005 | -0.55 | 0.9111 | 0.9299 | 0.901 | 169984 |
| 1720218900 | 0.9105 | -0.0176 | -1.90 | 0.9105 | 0.945 | 0.91 | 160163 |
| 1720040640 | 0.9281 | -0.0119 | -1.27 | 0.93 | 0.9503 | 0.928 | 143559 |
| 1719959700 | 0.94 | 0.0097 | 1.04 | 0.9211 | 0.9501 | 0.9211 | 215185 |
| 1719873300 | 0.9303 | 0.0103 | 1.12 | 0.9111 | 0.947 | 0.9011 | 154065 |
| 1719614100 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1719527700 | 0.92 | -0.001 | -0.11 | 0.92 | 0.9201 | 0.8918 | 151568 |
| 1719441300 | 0.921 | 0.0085 | 0.93 | 0.9125 | 0.9386 | 0.8901 | 226392 |
| 1719354900 | 0.9125 | 0.0125 | 1.39 | 0.92 | 0.92 | 0.8905 | 143887 |
| 1719268500 | 0.9 | 0.0025 | 0.28 | 0.91 | 0.93 | 0.89 | 96196 |
| 1719009300 | 0.8975 | -0.0026 | -0.29 | 0.9 | 0.911 | 0.88 | 89247 |
| 1718922900 | 0.9001 | 0.0001 | 0.01 | 0.8828 | 0.9145 | 0.8828 | 35295 |
| 1718750100 | 0.9 | 0 | 0.00 | 0.91 | 0.93 | 0.8999 | 43086 |
| 1718663700 | 0.9 | 0.01 | 1.12 | 0.93 | 0.93 | 0.86 | 14648 |
| 1718404500 | 0.89 | 0.0399 | 4.69 | 0.8199999 | 0.9482 | 0.8192 | 223947 |
| 1718318100 | 0.8501 | 0.0098 | 1.17 | 0.8403 | 0.925 | 0.7861 | 311232 |
| 1718231700 | 0.8403 | -0.0297 | -3.41 | 0.8899 | 0.8899 | 0.84 | 5712 |
| 1718145300 | 0.87 | 0 | 0.00 | 0.88 | 0.8899 | 0.81 | 26689 |
| 1718058900 | 0.87 | 0.01 | 1.16 | 0.873 | 0.9 | 0.86 | 41927 |
| 1717799700 | 0.86 | 0.0099 | 1.16 | 0.8071 | 0.886 | 0.8071 | 34362 |
| 1717713300 | 0.8501 | 0.0251 | 3.04 | 0.8295 | 0.875 | 0.8295 | 144415 |
| 1717626900 | 0.825 | 0.02 | 2.48 | 0.805 | 0.86 | 0.805 | 56718 |
| 1717540500 | 0.805 | 0.006 | 0.75 | 0.7611 | 0.85 | 0.75 | 55993 |
| 1717454100 | 0.799 | 0.009 | 1.14 | 0.7615 | 0.81 | 0.7615 | 11431 |
| 1717194900 | 0.79 | -0.00981 | -1.23 | 0.79 | 0.8052 | 0.76 | 20912 |
| 1717108500 | 0.79981 | 0.04871 | 6.49 | 0.78 | 0.8082 | 0.78 | 51038 |
| 1717022100 | 0.7511 | 0.0211 | 2.89 | 0.73 | 0.81 | 0.73 | 22218 |
| 1716935700 | 0.73 | -0.03 | -3.95 | 0.73 | 0.8176 | 0.73 | 96003 |
| 1716590100 | 0.76 | 0.02 | 2.70 | 0.76 | 0.7999 | 0.7443999 | 29823 |
| 1716503700 | 0.74 | -0.02 | -2.63 | 0.775 | 0.775 | 0.73 | 53034 |
| 1716417300 | 0.76 | -0.0669 | -8.09 | 0.81 | 0.8149999 | 0.735101 | 227420 |
| 1716330900 | 0.8269 | -0.0331 | -3.85 | 0.8685 | 0.8685 | 0.8105 | 61386 |
| 1716244500 | 0.86 | -0.0299 | -3.36 | 0.8989 | 0.8989 | 0.8032 | 47529 |
| 1715985300 | 0.8899 | 0.0199 | 2.29 | 0.899 | 0.9 | 0.830199 | 112263 |
| 1715898900 | 0.87 | 0.06 | 7.41 | 0.874 | 0.9 | 0.83 | 253137 |
| 1715812500 | 0.81 | 0.059 | 7.86 | 0.74 | 0.8499 | 0.7203 | 414945 |
| 1715726100 | 0.751 | 0.031 | 4.31 | 0.75 | 0.775 | 0.6899999 | 553238 |
| 1715639700 | 0.72 | 0.0212 | 3.03 | 0.6899999 | 0.78 | 0.682 | 712918 |
| 1715380500 | 0.6988 | 0.01 | 1.45 | 0.6888 | 0.6988 | 0.66 | 193724 |
| 1715294100 | 0.6888 | -0.0012 | -0.17 | 0.6865 | 0.6899999 | 0.6601 | 26068 |
| 1715207700 | 0.6899999 | 0.0199999 | 2.99 | 0.6501 | 0.698 | 0.65 | 74591 |
| 1715121300 | 0.67 | -0.01 | -1.47 | 0.6879 | 0.6879 | 0.650601 | 67887 |
| 1715034900 | 0.68 | 0.0065 | 0.97 | 0.6715 | 0.6939 | 0.6417 | 74222 |
| 1714775700 | 0.6735 | -0.0245 | -3.51 | 0.6815 | 0.719 | 0.6612 | 116969 |
| 1714689300 | 0.698 | 0.0010001 | 0.14 | 0.7 | 0.725 | 0.6601 | 104214 |
| 1714602900 | 0.6969999 | -0.013 | -1.83 | 0.7 | 0.7211999 | 0.658 | 161134 |
| 1714516500 | 0.71 | 0.0289 | 4.24 | 0.6811 | 0.7135 | 0.6304999 | 183178 |
| 1714430100 | 0.6811 | 0.0711 | 11.66 | 0.62 | 0.709 | 0.6 | 271019 |
| 1714170900 | 0.61 | 0.03 | 5.17 | 0.58 | 0.63 | 0.58 | 208301 |
| 1714084500 | 0.58 | 0.019 | 3.39 | 0.5699999 | 0.63 | 0.5699999 | 356201 |
| 1713998100 | 0.561 | 0.011 | 2.00 | 0.521 | 0.585 | 0.521 | 54320 |
| 1713911700 | 0.55 | 0.02 | 3.77 | 0.53 | 0.5699999 | 0.5105 | 83725 |
| 1713825300 | 0.53 | -0.0099 | -1.83 | 0.52 | 0.545 | 0.503 | 48040 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
