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 UNCHANGED
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 (%)
Feb 28, 2020 6.410 6.570 6.170 6.260 178,800 -0.36(-5.44%)
Feb 27, 2020 6.750 6.780 6.350 6.620 228,457 -0.08(-1.19%)
Feb 26, 2020 6.770 7.000 6.700 6.700 82,954 -0.11(-1.62%)
Feb 25, 2020 6.760 7.100 6.710 6.810 171,758 +0.08(+1.19%)
Feb 24, 2020 7.220 7.230 6.700 6.730 215,198 -0.57(-7.81%)
Feb 21, 2020 7.470 7.530 7.230 7.300 111,800 -0.19(-2.54%)
Feb 20, 2020 7.550 7.770 7.470 7.490 177,918 -0.11(-1.45%)
Feb 19, 2020 7.600 7.830 7.600 7.600 82,113 -0.03(-0.39%)
Feb 18, 2020 7.610 7.700 7.540 7.630 57,002 -0.07(-0.91%)
Feb 14, 2020 7.780 7.850 7.590 7.700 62,500 -0.05(-0.65%)
Feb 13, 2020 7.850 8.000 7.700 7.750 110,077 -0.15(-1.90%)
Feb 12, 2020 7.570 8.000 7.570 7.900 84,679 +0.41(+5.47%)
Feb 11, 2020 7.360 7.600 7.360 7.490 76,263 +0.22(+3.03%)
Feb 10, 2020 7.450 7.540 7.230 7.270 151,528 -0.27(-3.58%)
Feb 07, 2020 7.570 7.585 7.465 7.540 50,600 -0.03(-0.40%)
Feb 06, 2020 7.440 7.650 7.380 7.570 55,728 +0.16(+2.16%)
Feb 05, 2020 7.570 7.740 7.310 7.410 90,833 -0.16(-2.11%)
Feb 04, 2020 7.420 7.850 7.410 7.570 118,513 +0.32(+4.41%)
Feb 03, 2020 7.220 7.590 7.200 7.250 138,890 +0.03(+0.42%)
Jan 31, 2020 7.400 7.400 7.210 7.220 109,100 -0.08(-1.10%)
Jan 30, 2020 7.610 7.630 7.295 7.300 166,170 -0.33(-4.33%)
Jan 29, 2020 7.750 7.840 7.540 7.630 78,429 +0.00(+0.00%)
Jan 28, 2020 8.000 8.000 7.600 7.630 143,302 -0.27(-3.42%)
Jan 27, 2020 8.000 8.000 7.840 7.900 110,963 -0.35(-4.24%)
Jan 24, 2020 8.210 8.390 8.140 8.250 75,700 +0.02(+0.24%)
Jan 23, 2020 8.440 8.440 8.130 8.230 102,488 -0.22(-2.60%)
Jan 22, 2020 8.400 8.840 8.400 8.450 234,323 +0.07(+0.84%)
Jan 21, 2020 8.380 8.380 8.200 8.380 214,384 +0.00(+0.00%)
Jan 17, 2020 8.250 8.970 8.230 8.380 428,500 +0.18(+2.20%)
Jan 16, 2020 8.160 8.270 8.061 8.200 151,264 +0.04(+0.49%)
Jan 15, 2020 8.240 8.250 8.130 8.160 72,319 -0.07(-0.85%)
Jan 14, 2020 8.100 8.250 8.050 8.230 109,339 +0.19(+2.36%)
Jan 13, 2020 8.200 8.200 7.880 8.040 170,183 -0.08(-0.99%)
Jan 10, 2020 8.160 8.340 8.020 8.120 101,700 -0.07(-0.85%)
Jan 09, 2020 8.170 8.330 8.110 8.190 81,633 +0.00(+0.00%)
Jan 08, 2020 8.120 8.320 8.020 8.190 89,033 +0.07(+0.86%)
Jan 07, 2020 8.220 8.260 8.020 8.120 114,028 -0.10(-1.22%)
Jan 06, 2020 8.190 8.260 7.955 8.220 159,286 +0.03(+0.37%)
Jan 03, 2020 8.200 8.260 8.130 8.190 134,300 +0.00(+0.00%)
Jan 02, 2020 8.100 8.490 8.100 8.190 319,375 +0.15(+1.87%)
Dec 31, 2019 7.980 8.140 7.940 8.040 195,600 -0.02(-0.25%)
Dec 30, 2019 8.090 8.210 8.030 8.060 88,497 -0.03(-0.37%)
Dec 27, 2019 8.210 8.355 8.070 8.090 104,100 -0.05(-0.61%)
Dec 26, 2019 7.950 8.190 7.910 8.140 128,629 +0.19(+2.39%)
Dec 24, 2019 7.960 7.960 7.850 7.950 57,200 -0.04(-0.50%)
Dec 23, 2019 7.830 8.070 7.830 7.990 169,507 +0.18(+2.30%)
Dec 20, 2019 7.970 8.060 7.810 7.810 191,500 -0.16(-2.01%)
Dec 19, 2019 8.000 8.110 7.920 7.970 247,722 -0.03(-0.38%)
Dec 18, 2019 8.000 8.100 7.810 8.000 145,460 +0.00(+0.00%)
Dec 17, 2019 8.140 8.230 7.900 8.000 373,044 -0.16(-1.96%)
Dec 16, 2019 8.090 8.430 7.730 8.160 731,808 +0.16(+2.00%)
Dec 13, 2019 8.460 8.470 8.000 8.000 346,300 -0.59(-6.87%)
Dec 12, 2019 8.700 8.750 8.485 8.590 104,403 -0.10(-1.15%)
Dec 11, 2019 8.700 8.840 8.660 8.690 85,458 -0.01(-0.11%)
Dec 10, 2019 8.620 8.867 8.530 8.700 286,454 +0.09(+1.05%)
Dec 09, 2019 8.500 8.700 8.500 8.610 68,831 +0.13(+1.53%)
Dec 06, 2019 8.490 8.700 8.420 8.480 118,200 +0.06(+0.71%)
Dec 05, 2019 8.590 8.590 8.410 8.420 24,582 -0.17(-1.98%)
Dec 04, 2019 8.670 8.780 8.500 8.590 36,558 -0.07(-0.81%)
Dec 03, 2019 8.770 8.810 8.640 8.660 38,669 -0.22(-2.48%)
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.