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 )

0.8239 +0.0739 (+9.85%)
Streaming Delayed Price Updated: 3:03 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 29, 2021 7.580 7.830 7.340 7.480 413,800 -0.18(-2.35%)
Jan 28, 2021 7.940 7.980 7.640 7.660 301,951 -0.35(-4.37%)
Jan 27, 2021 7.850 8.150 7.850 8.010 585,259 -0.15(-1.84%)
Jan 26, 2021 7.800 8.250 7.670 8.160 442,880 +0.36(+4.62%)
Jan 25, 2021 7.500 7.930 7.220 7.800 806,346 +0.40(+5.41%)
Jan 22, 2021 7.450 7.660 7.060 7.400 460,400 -0.06(-0.80%)
Jan 21, 2021 7.220 7.550 6.921 7.460 709,263 +0.30(+4.19%)
Jan 20, 2021 7.000 7.250 6.810 7.160 956,583 +0.28(+4.07%)
Jan 19, 2021 6.380 7.040 6.250 6.880 773,460 +0.50(+7.84%)
Jan 15, 2021 5.640 6.430 5.560 6.380 645,600 +0.71(+12.52%)
Jan 14, 2021 5.750 5.800 5.620 5.670 115,357 -0.04(-0.70%)
Jan 13, 2021 5.590 5.750 5.530 5.710 100,984 +0.08(+1.42%)
Jan 12, 2021 5.560 5.640 5.520 5.630 81,181 +0.10(+1.81%)
Jan 11, 2021 5.600 5.720 5.500 5.530 66,878 -0.04(-0.72%)
Jan 08, 2021 5.520 5.600 5.513 5.570 51,200 +0.05(+0.91%)
Jan 07, 2021 5.550 5.590 5.450 5.520 44,361 +0.00(+0.00%)
Jan 06, 2021 5.560 5.750 5.464 5.520 127,523 -0.02(-0.36%)
Jan 05, 2021 5.250 5.540 5.250 5.540 73,242 +0.30(+5.73%)
Jan 04, 2021 5.290 5.290 5.180 5.240 75,978 +0.09(+1.75%)
Dec 31, 2020 5.150 5.150 5.150 84,317 -0.03(-0.58%)
Dec 30, 2020 5.250 5.305 5.120 5.180 84,317 +0.01(+0.19%)
Dec 29, 2020 5.120 5.320 5.110 5.170 94,600 +0.12(+2.38%)
Dec 28, 2020 5.420 5.490 5.040 5.050 183,253 -0.35(-6.48%)
Dec 24, 2020 5.530 5.560 5.360 5.400 121,900 -0.10(-1.82%)
Dec 23, 2020 5.550 5.580 5.480 5.500 122,916 +0.00(+0.00%)
Dec 22, 2020 5.610 5.700 5.460 5.500 174,747 -0.09(-1.61%)
Dec 21, 2020 5.650 5.743 5.530 5.590 236,585 -0.11(-1.93%)
Dec 18, 2020 5.600 5.750 5.500 5.700 216,200 +0.13(+2.33%)
Dec 17, 2020 5.550 5.730 5.540 5.570 156,043 +0.03(+0.54%)
Dec 16, 2020 5.540 5.610 5.540 5.540 91,360 -0.03(-0.54%)
Dec 15, 2020 5.640 5.650 5.550 5.570 104,301 -0.05(-0.89%)
Dec 14, 2020 5.530 5.700 5.530 5.620 184,890 +0.11(+2.00%)
Dec 11, 2020 5.510 5.590 5.460 5.510 141,100 -0.01(-0.18%)
Dec 10, 2020 5.490 5.580 5.460 5.520 121,421 +0.03(+0.55%)
Dec 09, 2020 5.540 5.650 5.480 5.490 138,608 -0.01(-0.18%)
Dec 08, 2020 5.440 5.610 5.416 5.500 210,211 +0.00(+0.00%)
Dec 07, 2020 5.480 5.622 5.400 5.500 147,843 -0.01(-0.18%)
Dec 04, 2020 5.240 5.555 5.240 5.510 197,100 +0.21(+3.96%)
Dec 03, 2020 5.340 5.360 5.195 5.300 185,948 +0.02(+0.38%)
Dec 02, 2020 5.420 5.440 5.200 5.280 251,968 -0.16(-2.94%)
Dec 01, 2020 5.700 5.700 5.370 5.440 340,774 -0.23(-4.06%)
Nov 30, 2020 5.720 5.730 5.370 5.670 418,985 +0.03(+0.53%)
Nov 27, 2020 5.920 5.920 5.500 5.640 522,400 -0.09(-1.57%)
Nov 25, 2020 6.210 6.260 5.720 5.730 470,900 -0.55(-8.76%)
Nov 24, 2020 6.270 6.300 6.000 6.280 305,225 +0.15(+2.45%)
Nov 23, 2020 6.740 6.810 6.060 6.130 715,187 +0.00(+0.00%)
Nov 20, 2020 6.370 6.500 6.090 6.130 398,600 -0.29(-4.52%)
Nov 19, 2020 6.050 6.440 6.000 6.420 201,869 +0.37(+6.12%)
Nov 18, 2020 6.330 6.400 5.990 6.050 539,358 -0.11(-1.79%)
Nov 17, 2020 6.350 6.500 6.010 6.160 665,581 -0.14(-2.22%)
Nov 16, 2020 6.360 6.400 6.150 6.300 303,748 +0.00(+0.00%)
Nov 13, 2020 6.150 6.600 6.100 6.300 148,600 +0.19(+3.11%)
Nov 12, 2020 6.000 6.200 5.950 6.110 109,198 +0.15(+2.52%)
Nov 11, 2020 6.120 6.380 5.860 5.960 734,766 -0.18(-2.93%)
Nov 10, 2020 6.240 6.240 6.080 6.140 189,666 -0.11(-1.76%)
Nov 09, 2020 6.260 6.300 6.000 6.250 253,562 +0.16(+2.63%)
Nov 06, 2020 6.110 6.210 6.080 6.090 216,200 +0.02(+0.33%)
Nov 05, 2020 6.000 6.070 5.950 6.070 77,284 +0.11(+1.85%)
Nov 04, 2020 5.960 6.000 5.920 5.960 63,212 +0.04(+0.68%)
Nov 03, 2020 5.800 5.980 5.800 5.920 50,334 +0.16(+2.78%)
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.