Viomi Technology Co., Ltd (VIOT) NASDAQ
1.08
-0.05(-4.42%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.12 | 1.08 | 1.08 | 1.16 | 1.08 | 286,077 |
| April 01, 2026 | 1.1 | 1.13 | 1.13 | 1.15 | 1.1 | 142,056 |
| March 31, 2026 | 1.05 | 1.11 | 1.11 | 1.13 | 1.05 | 142,024 |
| March 30, 2026 | 1.08 | 1.03 | 1.03 | 1.14 | 1.03 | 278,182 |
| March 27, 2026 | 1.05 | 1.07 | 1.07 | 1.14 | 1.05 | 218,698 |
| March 26, 2026 | 1.21 | 1.08 | 1.08 | 1.22 | 1.05 | 407,245 |
| March 25, 2026 | 1.17 | 1.23 | 1.23 | 1.28 | 1.11 | 1.33M |
| March 24, 2026 | 1.37 | 1.36 | 1.36 | 1.39 | 1.34 | 460,255 |
| March 23, 2026 | 1.3 | 1.34 | 1.34 | 1.37 | 1.3 | 372,429 |
| March 20, 2026 | 1.33 | 1.28 | 1.28 | 1.37 | 1.25 | 559,835 |
| March 19, 2026 | 1.38 | 1.32 | 1.32 | 1.39 | 1.31 | 352,790 |
| March 18, 2026 | 1.47 | 1.39 | 1.39 | 1.47 | 1.39 | 244,753 |
| March 17, 2026 | 1.52 | 1.44 | 1.44 | 1.55 | 1.44 | 185,128 |
| March 16, 2026 | 1.4 | 1.48 | 1.48 | 1.52 | 1.4 | 415,530 |
| March 13, 2026 | 1.43 | 1.4 | 1.4 | 1.44 | 1.39 | 142,148 |
| March 12, 2026 | 1.35 | 1.42 | 1.42 | 1.46 | 1.33 | 471,314 |
| March 11, 2026 | 1.38 | 1.35 | 1.35 | 1.38 | 1.33 | 98,411 |
| March 10, 2026 | 1.34 | 1.35 | 1.35 | 1.4 | 1.3 | 201,652 |
| March 09, 2026 | 1.29 | 1.31 | 1.31 | 1.33 | 1.29 | 269,215 |
| March 06, 2026 | 1.29 | 1.28 | 1.28 | 1.3 | 1.27 | 60,915 |
| March 05, 2026 | 1.37 | 1.27 | 1.27 | 1.38 | 1.27 | 300,328 |
| March 04, 2026 | 1.35 | 1.36 | 1.36 | 1.38 | 1.34 | 112,050 |
| March 03, 2026 | 1.37 | 1.37 | 1.37 | 1.38 | 1.26 | 495,690 |
| March 02, 2026 | 1.26 | 1.4 | 1.4 | 1.44 | 1.22 | 845,211 |
| February 27, 2026 | 1.35 | 1.27 | 1.27 | 1.39 | 1.27 | 243,200 |
| February 26, 2026 | 1.42 | 1.34 | 1.34 | 1.44 | 1.34 | 178,500 |
| February 25, 2026 | 1.42 | 1.4 | 1.4 | 1.44 | 1.39 | 217,400 |
| February 24, 2026 | 1.39 | 1.41 | 1.41 | 1.42 | 1.39 | 184,814 |
| February 23, 2026 | 1.4 | 1.39 | 1.39 | 1.42 | 1.38 | 255,501 |
| February 20, 2026 | 1.39 | 1.41 | 0 | 1.46 | 1.39 | 411,114 |
| February 19, 2026 | 1.37 | 1.4 | 0 | 1.42 | 1.37 | 240,700 |
| February 18, 2026 | 1.38 | 1.37 | 0 | 1.44 | 1.37 | 477,118 |
| February 17, 2026 | 1.38 | 1.38 | 0 | 1.4 | 1.37 | 313,002 |
| February 13, 2026 | 1.38 | 1.37 | 0 | 1.4 | 1.37 | 249,300 |
| February 12, 2026 | 1.4 | 1.37 | 0 | 1.42 | 1.35 | 153,733 |
| February 11, 2026 | 1.44 | 1.39 | 0 | 1.45 | 1.38 | 496,025 |
| February 10, 2026 | 1.43 | 1.41 | 0 | 1.48 | 1.4 | 327,800 |
| February 09, 2026 | 1.36 | 1.42 | 0 | 1.47 | 1.36 | 390,400 |
| February 06, 2026 | 1.33 | 1.36 | 0 | 1.39 | 1.33 | 350,734 |
| February 05, 2026 | 1.3 | 1.33 | 0 | 1.36 | 1.3 | 124,835 |
| February 04, 2026 | 1.36 | 1.34 | 0 | 1.39 | 1.32 | 203,400 |
| February 03, 2026 | 1.31 | 1.34 | 0 | 1.42 | 1.3 | 427,500 |
| February 02, 2026 | 1.36 | 1.3 | 0 | 1.36 | 1.3 | 192,600 |
| January 30, 2026 | 1.35 | 1.33 | 0 | 1.41 | 1.3 | 369,827 |
| January 29, 2026 | 1.33 | 1.34 | 0 | 1.36 | 1.22 | 512,900 |
| January 28, 2026 | 1.37 | 1.34 | 0 | 1.39 | 1.18 | 1.27M |
| January 27, 2026 | 1.38 | 1.37 | 0 | 1.39 | 1.34 | 360,961 |
| January 26, 2026 | 1.4 | 1.36 | 0 | 1.4 | 1.36 | 181,033 |
| January 23, 2026 | 1.44 | 1.4 | 0 | 1.45 | 1.38 | 179,522 |
| January 22, 2026 | 1.44 | 1.42 | 0 | 1.47 | 1.41 | 450,413 |
| January 21, 2026 | 1.46 | 1.41 | 0 | 1.46 | 1.36 | 422,700 |
| January 20, 2026 | 1.45 | 1.46 | 0 | 1.49 | 1.44 | 123,800 |
| January 16, 2026 | 1.5 | 1.46 | 0 | 1.54 | 1.45 | 131,800 |
| January 15, 2026 | 1.51 | 1.5 | 0 | 1.55 | 1.49 | 177,100 |
| January 14, 2026 | 1.53 | 1.51 | 0 | 1.53 | 1.47 | 296,815 |
| January 13, 2026 | 1.58 | 1.5 | 0 | 1.63 | 1.47 | 332,343 |
| January 12, 2026 | 1.56 | 1.58 | 0 | 1.65 | 1.54 | 485,192 |
| January 09, 2026 | 1.59 | 1.56 | 0 | 1.63 | 1.53 | 342,215 |
| January 08, 2026 | 1.58 | 1.59 | 0 | 1.66 | 1.58 | 486,328 |
| January 07, 2026 | 1.79 | 1.59 | 0 | 1.84 | 1.54 | 1.24M |
