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 )

0.8267 -0.0333 (-3.87%)
Streaming Delayed Price Updated: 2:32 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 (%)
May 31, 2022 1.570 1.600 1.510 1.540 138,966 +0.07(+4.76%)
May 27, 2022 1.470 1.505 1.440 1.470 248,495 -0.13(-8.13%)
May 26, 2022 1.530 1.600 1.510 1.600 133,867 +0.05(+3.23%)
May 25, 2022 1.400 1.550 1.360 1.550 31,418 +0.13(+9.15%)
May 24, 2022 1.540 1.540 1.400 1.420 63,100 -0.11(-7.19%)
May 23, 2022 1.440 1.570 1.440 1.530 18,210 -0.02(-1.29%)
May 20, 2022 1.560 1.580 1.500 1.550 22,848 +0.01(+0.65%)
May 19, 2022 1.461 1.570 1.445 1.540 38,722 +0.06(+4.05%)
May 18, 2022 1.500 1.500 1.410 1.480 43,274 -0.03(-1.99%)
May 17, 2022 1.550 1.550 1.500 1.510 39,983 +0.07(+4.86%)
May 16, 2022 1.470 1.530 1.420 1.440 37,225 -0.02(-1.37%)
May 13, 2022 1.360 1.480 1.360 1.460 29,761 +0.14(+10.61%)
May 12, 2022 1.254 1.470 1.254 1.320 67,296 -0.05(-3.51%)
May 11, 2022 1.490 1.490 1.303 1.368 84,873 -0.08(-5.66%)
May 10, 2022 1.440 1.560 1.440 1.450 57,569 -0.02(-1.36%)
May 09, 2022 1.370 1.500 1.370 1.470 177,361 -0.03(-2.33%)
May 06, 2022 1.540 1.570 1.480 1.505 21,781 -0.07(-4.14%)
May 05, 2022 1.670 1.680 1.540 1.570 21,068 -0.13(-7.65%)
May 04, 2022 1.700 1.700 1.600 1.700 60,588 +0.02(+1.19%)
May 03, 2022 1.600 1.700 1.600 1.680 55,275 +0.06(+3.70%)
May 02, 2022 1.540 1.630 1.540 1.620 23,695 +0.05(+3.18%)
Apr 29, 2022 1.600 1.640 1.540 1.570 69,559 +0.04(+2.61%)
Apr 28, 2022 1.520 1.610 1.470 1.530 43,530 +0.02(+1.32%)
Apr 27, 2022 1.560 1.600 1.500 1.510 81,047 +0.00(+0.00%)
Apr 26, 2022 1.550 1.620 1.490 1.510 85,126 -0.08(-5.03%)
Apr 25, 2022 1.570 1.610 1.520 1.590 73,704 +0.02(+1.27%)
Apr 22, 2022 1.560 1.660 1.543 1.570 80,934 +0.00(+0.00%)
Apr 21, 2022 1.690 1.690 1.520 1.570 105,252 -0.13(-7.65%)
Apr 20, 2022 1.730 1.730 1.634 1.700 66,715 +0.02(+1.19%)
Apr 19, 2022 1.670 1.710 1.600 1.680 31,868 +0.00(+0.00%)
Apr 18, 2022 1.740 1.750 1.660 1.680 29,907 -0.06(-3.45%)
Apr 14, 2022 1.700 1.750 1.680 1.740 73,654 +0.00(+0.00%)
Apr 13, 2022 1.600 1.740 1.590 1.740 74,042 +0.15(+9.43%)
Apr 12, 2022 1.650 1.680 1.590 1.590 60,973 +0.00(+0.00%)
Apr 11, 2022 1.630 1.667 1.590 1.590 161,599 -0.09(-5.36%)
Apr 08, 2022 1.690 1.720 1.660 1.680 53,628 -0.01(-0.59%)
Apr 07, 2022 1.720 1.810 1.610 1.690 264,933 -0.04(-2.31%)
Apr 06, 2022 1.750 1.780 1.690 1.730 123,598 -0.08(-4.42%)
Apr 05, 2022 1.850 1.850 1.751 1.810 76,185 -0.04(-2.16%)
Apr 04, 2022 1.710 1.900 1.710 1.850 253,288 +0.15(+8.82%)
Apr 01, 2022 1.840 1.840 1.680 1.700 177,535 -0.04(-2.30%)
Mar 31, 2022 1.840 1.840 1.720 1.740 222,926 -0.11(-5.95%)
Mar 30, 2022 1.760 1.870 1.723 1.850 308,355 +0.11(+6.32%)
Mar 29, 2022 1.770 1.810 1.719 1.740 342,327 -0.03(-1.69%)
Mar 28, 2022 1.940 1.968 1.752 1.770 318,303 -0.03(-1.67%)
Mar 25, 2022 1.830 1.830 1.750 1.800 136,850 -0.05(-2.70%)
Mar 24, 2022 1.900 1.910 1.820 1.850 171,660 -0.06(-3.14%)
Mar 23, 2022 1.860 2.130 1.785 1.910 667,476 +0.02(+1.33%)
Mar 22, 2022 1.800 2.040 1.765 1.885 582,131 +0.23(+13.55%)
Mar 21, 2022 1.870 1.870 1.605 1.660 386,809 -0.19(-10.27%)
Mar 18, 2022 1.560 1.990 1.560 1.850 886,795 +0.32(+20.92%)
Mar 17, 2022 1.480 1.570 1.440 1.530 150,033 +0.03(+2.00%)
Mar 16, 2022 1.370 1.540 1.300 1.500 579,327 +0.31(+26.05%)
Mar 15, 2022 1.150 1.240 1.140 1.190 487,894 +0.03(+2.59%)
Mar 14, 2022 1.320 1.320 1.150 1.160 599,172 -0.17(-12.78%)
Mar 11, 2022 1.530 1.530 1.320 1.330 444,973 -0.16(-10.74%)
Mar 10, 2022 1.600 1.600 1.460 1.490 242,290 -0.11(-6.88%)
Mar 09, 2022 1.580 1.670 1.580 1.600 310,409 +0.04(+2.56%)
Mar 08, 2022 1.520 1.630 1.520 1.560 263,857 +0.07(+4.70%)
Mar 07, 2022 1.560 1.620 1.490 1.490 276,735 -0.11(-6.88%)
Mar 04, 2022 1.790 1.850 1.580 1.600 421,993 -0.22(-12.09%)
Mar 03, 2022 1.920 1.920 1.780 1.820 183,744 -0.10(-5.21%)
Mar 02, 2022 1.960 1.960 1.860 1.920 58,502 +0.03(+1.59%)
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.