Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viomi Technology Ltd ADR (NQ: VIOT )

0.8269 -0.0331 (-3.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 4.700 4.730 4.490 4.560 371,003 -0.08(-1.72%)
Sep 29, 2021 4.770 4.845 4.640 4.640 63,034 -0.17(-3.53%)
Sep 28, 2021 4.890 4.943 4.780 4.810 114,133 -0.09(-1.84%)
Sep 27, 2021 4.840 4.971 4.830 4.900 90,380 +0.08(+1.66%)
Sep 24, 2021 4.780 4.880 4.737 4.820 127,280 -0.04(-0.82%)
Sep 23, 2021 4.850 4.909 4.770 4.860 85,487 +0.06(+1.25%)
Sep 22, 2021 4.800 4.956 4.800 4.800 107,669 +0.00(+0.00%)
Sep 21, 2021 4.840 4.860 4.760 4.800 99,775 -0.03(-0.62%)
Sep 20, 2021 4.690 4.840 4.620 4.830 299,875 +0.01(+0.21%)
Sep 17, 2021 4.730 4.850 4.730 4.820 101,563 +0.11(+2.34%)
Sep 16, 2021 4.780 4.810 4.670 4.710 139,649 -0.15(-3.09%)
Sep 15, 2021 4.820 4.860 4.660 4.860 257,210 +0.01(+0.21%)
Sep 14, 2021 4.920 4.960 4.820 4.850 115,445 -0.05(-1.02%)
Sep 13, 2021 4.950 5.020 4.810 4.900 108,609 +0.02(+0.41%)
Sep 10, 2021 5.030 5.055 4.880 4.880 77,499 -0.12(-2.40%)
Sep 09, 2021 5.020 5.150 4.962 5.000 176,599 -0.06(-1.19%)
Sep 08, 2021 5.320 5.320 5.060 5.060 102,455 -0.31(-5.77%)
Sep 07, 2021 5.530 5.620 5.220 5.370 216,741 -0.03(-0.56%)
Sep 03, 2021 5.300 5.550 5.250 5.400 159,337 +0.06(+1.12%)
Sep 02, 2021 5.470 5.470 5.300 5.340 130,660 -0.10(-1.84%)
Sep 01, 2021 5.150 5.490 5.130 5.440 315,258 +0.36(+7.09%)
Aug 31, 2021 4.990 5.180 4.950 5.080 220,683 +0.13(+2.63%)
Aug 30, 2021 4.950 5.020 4.758 4.950 294,936 +0.02(+0.41%)
Aug 27, 2021 4.900 5.070 4.850 4.930 255,742 +0.05(+1.02%)
Aug 26, 2021 5.020 5.150 4.850 4.880 431,564 -0.19(-3.75%)
Aug 25, 2021 5.250 5.320 5.000 5.070 706,839 -0.57(-10.11%)
Aug 24, 2021 5.210 5.750 5.175 5.640 553,824 +0.61(+12.13%)
Aug 23, 2021 5.050 5.190 4.865 5.030 265,554 +0.04(+0.80%)
Aug 20, 2021 4.840 5.070 4.840 4.990 164,790 +0.14(+2.89%)
Aug 19, 2021 4.970 5.020 4.820 4.850 194,035 -0.22(-4.34%)
Aug 18, 2021 5.140 5.220 4.960 5.070 175,880 -0.05(-0.98%)
Aug 17, 2021 5.010 5.190 4.910 5.120 266,838 -0.03(-0.58%)
Aug 16, 2021 5.250 5.250 4.960 5.150 267,459 -0.13(-2.46%)
Aug 13, 2021 5.460 5.460 5.165 5.280 198,959 -0.18(-3.30%)
Aug 12, 2021 5.550 5.550 5.350 5.460 127,101 -0.11(-1.97%)
Aug 11, 2021 5.910 5.910 5.500 5.570 179,460 -0.26(-4.46%)
Aug 10, 2021 5.860 6.130 5.690 5.830 270,327 +0.01(+0.17%)
Aug 09, 2021 5.650 5.900 5.560 5.820 141,482 +0.20(+3.56%)
Aug 06, 2021 5.580 5.840 5.510 5.620 199,532 +0.07(+1.26%)
Aug 05, 2021 5.630 5.760 5.500 5.550 256,547 -0.09(-1.60%)
Aug 04, 2021 5.820 5.860 5.610 5.640 129,379 -0.17(-2.93%)
Aug 03, 2021 5.770 5.910 5.680 5.810 183,462 -0.04(-0.68%)
Aug 02, 2021 5.700 5.980 5.690 5.850 136,247 +0.27(+4.84%)
Jul 30, 2021 5.700 5.850 5.520 5.580 215,922 -0.27(-4.62%)
Jul 29, 2021 5.690 5.970 5.650 5.850 271,196 +0.28(+5.03%)
Jul 28, 2021 5.560 5.875 5.400 5.570 730,639 +0.20(+3.72%)
Jul 27, 2021 5.760 5.810 5.325 5.370 517,076 -0.58(-9.75%)
Jul 26, 2021 5.710 6.070 5.625 5.950 339,281 -0.06(-1.00%)
Jul 23, 2021 6.590 6.590 5.920 6.010 650,923 -0.68(-10.16%)
Jul 22, 2021 6.900 6.910 6.535 6.690 148,918 -0.15(-2.19%)
Jul 21, 2021 6.630 6.930 6.630 6.840 206,764 +0.17(+2.55%)
Jul 20, 2021 6.440 6.740 6.320 6.670 248,858 +0.25(+3.89%)
Jul 19, 2021 6.630 6.750 6.320 6.420 545,483 -0.35(-5.17%)
Jul 16, 2021 6.910 6.940 6.700 6.770 134,833 -0.13(-1.88%)
Jul 15, 2021 6.880 6.950 6.800 6.900 178,927 +0.09(+1.32%)
Jul 14, 2021 7.040 7.140 6.780 6.810 229,326 -0.21(-2.99%)
Jul 13, 2021 7.090 7.240 7.020 7.020 130,774 -0.02(-0.28%)
Jul 12, 2021 7.240 7.310 6.980 7.040 132,106 -0.22(-3.03%)
Jul 09, 2021 7.180 7.370 7.040 7.260 140,981 +0.26(+3.71%)
Jul 08, 2021 6.760 7.090 6.610 7.000 381,525 -0.15(-2.10%)
Jul 07, 2021 7.450 7.450 7.110 7.150 399,253 -0.21(-2.85%)
Jul 06, 2021 7.490 7.500 7.080 7.360 454,647 -0.18(-2.39%)
Jul 02, 2021 7.770 7.780 7.510 7.540 287,547 -0.28(-3.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.