NASDAQ:VIOT
Viomi Technology Co., Ltd Stock Price (Quote)
$0.697
-0.0130 (-1.83%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.503 | $0.718 | Wednesday, 1st May 2024 VIOT stock ended at $0.697. This is 1.83% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 9.16% from a day low at $0.658 to a day high of $0.718. |
| 90 days | $0.503 | $1.09 | |
| 52 weeks | $0.503 | $1.09 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $0.700 | $0.718 | $0.658 | $0.697 | 161 134 |
| Apr 30, 2024 | $0.681 | $0.714 | $0.631 | $0.710 | 183 177 |
| Apr 29, 2024 | $0.620 | $0.709 | $0.600 | $0.681 | 268 465 |
| Apr 26, 2024 | $0.580 | $0.630 | $0.580 | $0.610 | 208 086 |
| Apr 25, 2024 | $0.590 | $0.630 | $0.570 | $0.580 | 357 015 |
| Apr 24, 2024 | $0.521 | $0.585 | $0.521 | $0.561 | 54 319 |
| Apr 23, 2024 | $0.511 | $0.570 | $0.511 | $0.550 | 80 498 |
| Apr 22, 2024 | $0.520 | $0.545 | $0.503 | $0.530 | 48 040 |
| Apr 19, 2024 | $0.530 | $0.552 | $0.530 | $0.540 | 55 345 |
| Apr 18, 2024 | $0.530 | $0.576 | $0.530 | $0.546 | 11 649 |
| Apr 17, 2024 | $0.521 | $0.583 | $0.521 | $0.540 | 63 457 |
| Apr 16, 2024 | $0.522 | $0.523 | $0.514 | $0.523 | 32 791 |
| Apr 15, 2024 | $0.510 | $0.541 | $0.510 | $0.530 | 115 476 |
| Apr 12, 2024 | $0.569 | $0.590 | $0.550 | $0.550 | 17 342 |
| Apr 11, 2024 | $0.560 | $0.571 | $0.559 | $0.561 | 7 917 |
| Apr 10, 2024 | $0.553 | $0.577 | $0.543 | $0.577 | 10 251 |
| Apr 09, 2024 | $0.540 | $0.550 | $0.540 | $0.550 | 12 420 |
| Apr 08, 2024 | $0.550 | $0.561 | $0.540 | $0.550 | 21 986 |
| Apr 05, 2024 | $0.570 | $0.580 | $0.550 | $0.550 | 65 270 |
| Apr 04, 2024 | $0.562 | $0.577 | $0.541 | $0.563 | 25 977 |
| Apr 03, 2024 | $0.553 | $0.600 | $0.546 | $0.562 | 76 120 |
| Apr 02, 2024 | $0.552 | $0.588 | $0.535 | $0.550 | 53 947 |
| Apr 01, 2024 | $0.542 | $0.590 | $0.542 | $0.550 | 52 487 |
| Mar 28, 2024 | $0.531 | $0.599 | $0.531 | $0.540 | 32 034 |
| Mar 27, 2024 | $0.550 | $0.555 | $0.536 | $0.546 | 51 218 |
