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 )

0.8101 +0.0601 (+8.01%)
Streaming Delayed Price Updated: 2:30 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 (%)
Feb 26, 2021 10.86 11.17 10.15 10.38 1,111,700 -0.86(-7.65%)
Feb 25, 2021 12.21 12.51 10.78 11.24 1,690,197 -1.01(-8.24%)
Feb 24, 2021 14.16 14.94 12.00 12.25 2,905,537 -1.68(-12.06%)
Feb 23, 2021 13.79 14.78 11.50 13.93 4,011,419 -0.37(-2.59%)
Feb 22, 2021 18.81 18.99 13.91 14.30 9,101,062 -1.58(-9.95%)
Feb 19, 2021 12.71 18.49 12.67 15.88 27,964,200 +5.25(+49.39%)
Feb 18, 2021 8.990 12.10 8.880 10.63 5,473,139 +1.92(+22.04%)
Feb 17, 2021 9.770 9.900 8.660 8.710 538,112 -0.38(-4.18%)
Feb 16, 2021 9.100 9.780 8.710 9.090 1,094,672 +0.19(+2.13%)
Feb 12, 2021 8.850 9.020 8.510 8.900 564,100 -0.04(-0.45%)
Feb 11, 2021 9.210 9.210 8.700 8.940 533,545 -0.06(-0.67%)
Feb 10, 2021 8.550 9.110 8.380 9.000 465,216 +0.42(+4.90%)
Feb 09, 2021 8.580 8.850 8.300 8.580 730,966 +0.17(+2.02%)
Feb 08, 2021 7.550 8.560 7.500 8.410 888,396 +0.91(+12.13%)
Feb 05, 2021 7.500 7.600 7.190 7.500 142,600 +0.01(+0.13%)
Feb 04, 2021 7.290 7.500 7.020 7.490 276,690 +0.25(+3.45%)
Feb 03, 2021 7.400 7.560 7.170 7.240 267,275 -0.23(-3.08%)
Feb 02, 2021 7.210 7.500 6.990 7.470 161,907 +0.29(+4.04%)
Feb 01, 2021 7.500 7.590 7.000 7.180 233,106 -0.30(-4.01%)
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%)
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.