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 |
|---|---|---|---|---|---|---|---|
| 1736552100 | 1.49 | 0.01 | 0.68 | 1.5 | 1.52 | 1.45 | 99749 |
| 1736379300 | 1.48 | -0.04 | -2.63 | 1.5 | 1.53 | 1.43 | 119169 |
| 1736292900 | 1.52 | 0.02 | 1.33 | 1.48 | 1.53 | 1.41 | 131847 |
| 1736206500 | 1.5 | 0.06 | 4.17 | 1.42 | 1.5086 | 1.42 | 145618 |
| 1735947300 | 1.44 | -0.09 | -5.88 | 1.46 | 1.4945 | 1.41 | 79192 |
| 1735860900 | 1.53 | 0.07 | 4.79 | 1.46 | 1.5898 | 1.41 | 130137 |
| 1735688100 | 1.46 | 0.01 | 0.69 | 1.44 | 1.4927999 | 1.41 | 85354 |
| 1735601700 | 1.45 | 0.08 | 5.84 | 1.35 | 1.45 | 1.35 | 112452 |
| 1735342500 | 1.37 | -0.09 | -6.16 | 1.46 | 1.51 | 1.35 | 216205 |
| 1735256100 | 1.46 | -0.04 | -2.67 | 1.52 | 1.52 | 1.3899999 | 223750 |
| 1735077840 | 1.5 | 0.1 | 7.14 | 1.43 | 1.5 | 1.36 | 79187 |
| 1734996900 | 1.4 | -0.01 | -0.71 | 1.3899999 | 1.49 | 1.3 | 157683 |
| 1734737700 | 1.41 | -0.04 | -2.76 | 1.46 | 1.54 | 1.4 | 174677 |
| 1734651300 | 1.45 | -0.02 | -1.36 | 1.46 | 1.52 | 1.45 | 158128 |
| 1734564900 | 1.47 | -0.03 | -2.00 | 1.49 | 1.545 | 1.41 | 179945 |
| 1734478500 | 1.5 | 0.05 | 3.45 | 1.46 | 1.53 | 1.44 | 125527 |
| 1734392100 | 1.45 | -0.11 | -7.23 | 1.55 | 1.61 | 1.45 | 161505 |
| 1734132900 | 1.563 | -0.02 | -1.08 | 1.56 | 1.62 | 1.53 | 119745 |
| 1734046500 | 1.58 | 0.01 | 0.64 | 1.5 | 1.62 | 1.5 | 133412 |
| 1733960100 | 1.57 | 0.01 | 0.64 | 1.52 | 1.6299999 | 1.52 | 140141 |
| 1733873700 | 1.56 | -0.01 | -0.64 | 1.58 | 1.58 | 1.52 | 117849 |
| 1733787300 | 1.57 | 0.06 | 3.97 | 1.69 | 1.69 | 1.54 | 142177 |
| 1733528100 | 1.51 | -0.01 | -0.66 | 1.5 | 1.6 | 1.49 | 126628 |
| 1733441700 | 1.52 | 0.07 | 4.83 | 1.45 | 1.6 | 1.45 | 236531 |
| 1733355300 | 1.45 | -0.15 | -9.38 | 1.46 | 1.6 | 1.45 | 697300 |
| 1733268900 | 1.6 | 0.01 | 0.63 | 1.51 | 1.6399999 | 1.45 | 703786 |
| 1733182500 | 1.59 | -0.12 | -7.02 | 1.61 | 1.68 | 1.5 | 638662 |
| 1732917840 | 1.71 | -0.09 | -5.00 | 1.81 | 1.83 | 1.6 | 615937 |
| 1732750500 | 1.8 | 0.3 | 20.00 | 1.46 | 1.8 | 1.46 | 658080 |
| 1732664100 | 1.5 | 0.11 | 7.91 | 1.37 | 1.531 | 1.37 | 764686 |
| 1732577700 | 1.3899999 | -0.09 | -6.08 | 1.52 | 1.58 | 1.3899999 | 616978 |
| 1732318500 | 1.48 | -0.05 | -3.27 | 1.51 | 1.53 | 1.47 | 52928 |
| 1732232100 | 1.53 | 0.09 | 6.25 | 1.45 | 1.54 | 1.45 | 156848 |
| 1732145700 | 1.44 | -0.09 | -5.88 | 1.41 | 1.53 | 1.41 | 159398 |
| 1732059300 | 1.53 | 0.06 | 4.08 | 1.42 | 1.53 | 1.42 | 74806 |
| 1731972900 | 1.47 | -0.02 | -1.34 | 1.49 | 1.5646 | 1.3799999 | 95252 |
| 1731713700 | 1.49 | -0.02 | -1.32 | 1.51 | 1.5599 | 1.48 | 112487 |
| 1731627300 | 1.51 | 0.03 | 2.03 | 1.48 | 1.55 | 1.48 | 68216 |
| 1731540900 | 1.48 | 0.08 | 5.71 | 1.41 | 1.58 | 1.4 | 227633 |
| 1731454500 | 1.4 | -0.04 | -2.78 | 1.43 | 1.45 | 1.3899999 | 77760 |
| 1731368100 | 1.44 | 0.09 | 6.67 | 1.35 | 1.495 | 1.35 | 141685 |
| 1731108900 | 1.35 | -0.05 | -3.57 | 1.3899999 | 1.3899999 | 1.34 | 70924 |
| 1731022500 | 1.4 | 0.04 | 2.94 | 1.33 | 1.4 | 1.33 | 157319 |
| 1730936100 | 1.36 | 0.02 | 1.49 | 1.3 | 1.3799999 | 1.3 | 141232 |
| 1730849700 | 1.34 | -0.02 | -1.47 | 1.37 | 1.4225 | 1.27 | 313016 |
| 1730763300 | 1.36 | 0.01 | 0.74 | 1.3899999 | 1.3899999 | 1.33 | 103751 |
| 1730500500 | 1.35 | 0.06 | 4.65 | 1.29 | 1.37 | 1.28 | 88988 |
| 1730414100 | 1.29 | -0.08 | -5.84 | 1.4 | 1.4 | 1.27 | 111406 |
| 1730327700 | 1.37 | -0.01 | -0.36 | 1.33 | 1.452 | 1.33 | 110864 |
| 1730241300 | 1.375 | 0.02 | 1.85 | 1.34 | 1.3899999 | 1.33 | 130833 |
| 1730154900 | 1.35 | 0.03 | 2.27 | 1.29 | 1.36 | 1.29 | 104268 |
| 1729895700 | 1.32 | 0.03 | 2.33 | 1.28 | 1.35 | 1.27 | 120403 |
| 1729809300 | 1.29 | 0.01 | 0.39 | 1.35 | 1.35 | 1.26 | 171450 |
| 1729722900 | 1.285 | -0.11 | -7.55 | 1.42 | 1.42 | 1.22 | 188327 |
| 1729636500 | 1.3899999 | 0.03 | 2.20 | 1.31 | 1.41 | 1.31 | 131533 |
| 1729550100 | 1.3601 | 0.04 | 3.04 | 1.31 | 1.3899999 | 1.3 | 122739 |
| 1729290900 | 1.32 | -0.01 | -0.75 | 1.3899999 | 1.3899999 | 1.3 | 144602 |
| 1729204500 | 1.33 | 0.03 | 2.31 | 1.32 | 1.41 | 1.28 | 108361 |
| 1729118100 | 1.3 | 0.01 | 0.53 | 1.25 | 1.335 | 1.25 | 95325 |
| 1729031700 | 1.2931999 | -0.21 | -13.79 | 1.52 | 1.623 | 1.23 | 224591 |
| 1728945300 | 1.5 | -0.13 | -7.98 | 1.6299999 | 1.6299999 | 1.47 | 168995 |
| 1728686100 | 1.6299999 | 0.03 | 1.87 | 1.54 | 1.6499 | 1.54 | 94280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
