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 )

0.8300 +0.0800 (+10.67%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 15, 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 (%)
Jan 31, 2023 1.480 1.520 1.452 1.460 46,167 +0.03(+2.10%)
Jan 30, 2023 1.510 1.540 1.430 1.430 38,544 -0.08(-5.30%)
Jan 27, 2023 1.480 1.550 1.470 1.510 47,812 +0.04(+2.72%)
Jan 26, 2023 1.450 1.500 1.420 1.470 69,832 +0.02(+1.38%)
Jan 25, 2023 1.480 1.495 1.432 1.450 11,506 -0.04(-2.68%)
Jan 24, 2023 1.500 1.520 1.470 1.490 46,916 -0.03(-1.97%)
Jan 23, 2023 1.350 1.600 1.340 1.520 247,680 +0.17(+12.59%)
Jan 20, 2023 1.320 1.350 1.280 1.350 58,209 +0.09(+7.14%)
Jan 19, 2023 1.350 1.350 1.260 1.260 64,916 -0.09(-6.67%)
Jan 18, 2023 1.380 1.390 1.350 1.350 11,303 -0.01(-0.74%)
Jan 17, 2023 1.440 1.440 1.321 1.360 25,017 -0.04(-2.86%)
Jan 13, 2023 1.300 1.420 1.290 1.400 122,854 +0.11(+8.53%)
Jan 12, 2023 1.290 1.310 1.282 1.290 20,525 -0.05(-3.73%)
Jan 11, 2023 1.420 1.420 1.260 1.340 130,760 -0.08(-5.63%)
Jan 10, 2023 1.420 1.420 1.348 1.420 69,805 +0.02(+1.43%)
Jan 09, 2023 1.360 1.460 1.350 1.400 238,502 +0.04(+2.94%)
Jan 06, 2023 1.350 1.400 1.300 1.360 124,173 +0.06(+4.62%)
Jan 05, 2023 1.150 1.300 1.140 1.300 165,478 +0.15(+13.04%)
Jan 04, 2023 1.070 1.150 1.070 1.150 113,051 +0.07(+6.48%)
Jan 03, 2023 1.090 1.160 1.070 1.080 33,350 +0.01(+0.93%)
Dec 30, 2022 1.080 1.120 1.050 1.070 50,422 -0.02(-1.83%)
Dec 29, 2022 1.050 1.090 0.9700 1.090 38,371 +0.12(+12.65%)
Dec 28, 2022 1.030 1.050 0.9605 0.9676 90,790 -0.04(-4.20%)
Dec 27, 2022 0.9500 1.050 0.9500 1.010 84,248 +0.03(+3.06%)
Dec 23, 2022 0.9800 1.020 0.9800 0.9800 65,338 -0.03(-2.97%)
Dec 22, 2022 1.110 1.110 1.010 1.010 39,533 -0.07(-6.48%)
Dec 21, 2022 1.060 1.120 1.060 1.080 38,229 -0.03(-2.70%)
Dec 20, 2022 1.150 1.150 1.110 1.110 34,261 -0.02(-1.77%)
Dec 19, 2022 1.100 1.170 1.080 1.130 43,599 -0.04(-3.42%)
Dec 16, 2022 1.140 1.170 1.060 1.170 134,521 +0.04(+3.54%)
Dec 15, 2022 1.170 1.180 1.109 1.130 16,551 +0.00(+0.27%)
Dec 14, 2022 1.130 1.130 1.100 1.127 22,831 +0.01(+0.62%)
Dec 13, 2022 1.150 1.190 1.100 1.120 113,535 +0.01(+0.45%)
Dec 12, 2022 1.170 1.266 1.080 1.115 165,433 -0.08(-7.08%)
Dec 09, 2022 1.130 1.260 1.100 1.200 231,843 +0.12(+11.10%)
Dec 08, 2022 1.030 1.140 1.030 1.080 84,170 +0.02(+1.93%)
Dec 07, 2022 1.100 1.110 0.9800 1.060 138,264 -0.04(-3.67%)
Dec 06, 2022 1.140 1.150 0.9800 1.100 104,851 +0.00(+0.01%)
Dec 05, 2022 1.020 1.100 0.9600 1.100 275,290 +0.08(+7.83%)
Dec 02, 2022 0.9300 1.060 0.9300 1.020 134,361 +0.08(+8.50%)
Dec 01, 2022 0.9500 0.9800 0.9375 0.9401 67,661 +0.03(+3.07%)
Nov 30, 2022 0.8400 0.9500 0.8400 0.9121 82,939 +0.08(+9.94%)
Nov 29, 2022 0.8400 0.8601 0.8250 0.8296 85,427 +0.03(+3.70%)
Nov 28, 2022 0.8000 0.8360 0.7100 0.8000 45,886 +0.00(+0.00%)
Nov 25, 2022 0.8200 0.8400 0.7700 0.8000 12,698 -0.02(-2.72%)
Nov 23, 2022 0.8900 0.8900 0.7826 0.8224 107,302 -0.06(-6.55%)
Nov 22, 2022 0.8900 0.9020 0.8300 0.8800 68,440 -0.01(-1.09%)
Nov 21, 2022 0.9000 0.9050 0.8601 0.8897 20,479 -0.02(-2.23%)
Nov 18, 2022 0.9200 0.9500 0.9000 0.9100 48,109 +0.01(+1.66%)
Nov 17, 2022 0.8611 0.9300 0.8300 0.8951 47,064 +0.03(+2.89%)
Nov 16, 2022 1.050 1.070 0.8700 0.8700 72,298 -0.17(-16.35%)
Nov 15, 2022 0.9600 1.080 0.9650 1.040 259,008 +0.09(+9.99%)
Nov 14, 2022 0.9600 0.9700 0.9188 0.9455 40,136 +0.03(+2.76%)
Nov 11, 2022 0.9400 0.9400 0.9135 0.9201 38,606 +0.02(+2.23%)
Nov 10, 2022 0.8700 0.9089 0.8691 0.9000 93,981 +0.05(+5.87%)
Nov 09, 2022 0.8500 0.8600 0.8300 0.8501 12,023 +0.02(+1.80%)
Nov 08, 2022 0.8100 0.8400 0.8100 0.8351 43,489 +0.02(+2.45%)
Nov 07, 2022 0.8787 0.8787 0.8000 0.8151 12,276 -0.04(-5.22%)
Nov 04, 2022 0.8600 0.8600 0.8420 0.8600 19,308 +0.02(+2.38%)
Nov 03, 2022 0.8000 0.8400 0.8000 0.8400 19,878 +0.01(+1.20%)
Nov 02, 2022 0.8600 0.8800 0.7600 0.8300 73,114 +0.01(+0.97%)
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.