Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Dec 31, 2021 2.410 2.530 2.400 2.420 191,998 -0.01(-0.41%)
Dec 30, 2021 2.270 2.530 2.270 2.430 269,661 +0.14(+6.11%)
Dec 29, 2021 2.320 2.380 2.280 2.290 172,237 -0.03(-1.29%)
Dec 28, 2021 2.390 2.480 2.300 2.320 106,587 -0.10(-4.13%)
Dec 27, 2021 2.470 2.500 2.420 2.420 158,327 -0.03(-1.22%)
Dec 23, 2021 2.360 2.470 2.320 2.450 285,096 +0.12(+5.15%)
Dec 22, 2021 2.290 2.440 2.280 2.330 379,836 +0.04(+1.75%)
Dec 21, 2021 2.300 2.380 2.260 2.290 340,039 +0.07(+3.15%)
Dec 20, 2021 2.270 2.310 2.200 2.220 472,108 -0.16(-6.72%)
Dec 17, 2021 2.160 2.380 2.160 2.380 2,976,661 +0.13(+5.78%)
Dec 16, 2021 2.310 2.430 2.220 2.250 679,320 -0.08(-3.43%)
Dec 15, 2021 2.440 2.510 2.300 2.330 945,795 -0.14(-5.67%)
Dec 14, 2021 2.430 2.470 2.335 2.470 1,140,913 +0.16(+6.92%)
Dec 13, 2021 3.170 3.180 2.280 2.310 1,960,998 -1.02(-30.63%)
Dec 10, 2021 3.410 3.450 3.310 3.330 147,296 -0.05(-1.48%)
Dec 09, 2021 3.380 3.560 3.380 3.380 262,457 -0.06(-1.74%)
Dec 08, 2021 3.310 3.575 3.150 3.440 257,745 +0.14(+4.24%)
Dec 07, 2021 3.150 3.410 3.070 3.300 325,159 +0.17(+5.43%)
Dec 06, 2021 2.880 3.220 2.750 3.130 340,489 +0.22(+7.56%)
Dec 03, 2021 3.070 3.080 2.880 2.910 285,692 -0.22(-7.03%)
Dec 02, 2021 3.140 3.250 3.080 3.130 117,190 +0.00(+0.00%)
Dec 01, 2021 3.200 3.350 3.090 3.130 360,089 +0.10(+3.30%)
Nov 30, 2021 3.310 3.310 3.030 3.030 358,186 -0.31(-9.28%)
Nov 29, 2021 3.500 3.545 3.320 3.340 199,160 -0.17(-4.84%)
Nov 26, 2021 3.450 3.650 3.450 3.510 227,906 +0.00(+0.00%)
Nov 24, 2021 3.510 3.600 3.290 3.510 524,291 -0.57(-13.97%)
Nov 23, 2021 4.240 4.270 4.050 4.080 170,142 -0.16(-3.77%)
Nov 22, 2021 4.130 4.290 4.110 4.240 95,552 +0.13(+3.16%)
Nov 19, 2021 4.340 4.354 4.090 4.110 92,796 -0.16(-3.75%)
Nov 18, 2021 4.500 4.295 4.250 4.270 135,829 -0.22(-4.90%)
Nov 17, 2021 4.540 4.540 4.380 4.490 53,057 -0.05(-1.10%)
Nov 16, 2021 4.660 4.660 4.500 4.540 46,930 -0.09(-1.94%)
Nov 15, 2021 4.700 4.750 4.620 4.630 69,482 +0.00(+0.00%)
Nov 12, 2021 4.560 4.660 4.415 4.630 103,554 +0.17(+3.81%)
Nov 11, 2021 4.670 4.715 4.360 4.460 281,900 -0.13(-2.83%)
Nov 10, 2021 4.840 4.590 79,595 -0.20(-4.18%)
Nov 09, 2021 4.700 4.830 4.610 4.790 156,284 +0.07(+1.48%)
Nov 08, 2021 4.650 4.750 4.630 4.720 37,365 +0.09(+1.94%)
Nov 05, 2021 4.910 4.910 4.550 4.630 87,012 -0.25(-5.12%)
Nov 04, 2021 4.730 4.960 4.730 4.880 170,702 +0.18(+3.83%)
Nov 03, 2021 4.620 4.727 4.560 4.700 48,189 +0.10(+2.17%)
Nov 02, 2021 4.720 4.720 4.480 4.600 88,135 -0.14(-2.95%)
Nov 01, 2021 4.480 4.780 4.530 4.740 179,682 +0.33(+7.48%)
Oct 29, 2021 4.320 4.420 4.300 4.410 105,761 -0.04(-0.90%)
Oct 28, 2021 4.440 4.500 4.300 4.450 71,212 +0.08(+1.83%)
Oct 27, 2021 4.550 4.546 4.335 4.370 154,236 -0.19(-4.17%)
Oct 26, 2021 4.780 4.560 134,257 -0.24(-5.00%)
Oct 25, 2021 4.840 4.960 4.790 4.800 60,687 -0.08(-1.64%)
Oct 22, 2021 4.910 4.995 4.850 4.880 82,861 -0.03(-0.61%)
Oct 21, 2021 5.150 5.180 4.767 4.910 176,940 -0.25(-4.84%)
Oct 20, 2021 4.960 5.280 4.950 5.160 232,481 +0.16(+3.20%)
Oct 19, 2021 5.210 5.210 4.980 5.000 143,503 -0.12(-2.34%)
Oct 18, 2021 5.140 5.250 4.840 5.120 231,138 +0.00(+0.00%)
Oct 15, 2021 4.880 5.390 4.850 5.120 871,571 +0.28(+5.79%)
Oct 14, 2021 4.360 4.930 4.310 4.840 564,275 +0.67(+16.07%)
Oct 13, 2021 4.190 4.210 4.080 4.170 90,683 +0.07(+1.71%)
Oct 12, 2021 4.230 4.250 4.100 4.100 93,810 -0.09(-2.15%)
Oct 11, 2021 4.290 4.355 4.160 4.190 73,797 -0.07(-1.64%)
Oct 08, 2021 4.230 4.330 4.200 4.260 73,509 +0.06(+1.43%)
Oct 07, 2021 4.180 4.250 4.160 4.200 150,829 +0.14(+3.45%)
Oct 06, 2021 4.050 4.160 4.010 4.060 98,560 +0.01(+0.25%)
Oct 05, 2021 4.130 4.250 4.050 4.050 133,614 -0.08(-1.94%)
Oct 04, 2021 4.370 4.380 4.090 4.130 250,565 -0.26(-5.92%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.