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 (%)
May 14, 2024 0.6900 0.7750 0.6900 0.7510 553,238 +0.03(+4.31%)
May 13, 2024 0.6900 0.7800 0.6820 0.7200 712,968 +0.02(+3.03%)
May 10, 2024 0.6888 0.6988 0.6600 0.6988 193,724 +0.01(+1.45%)
May 09, 2024 0.6900 0.6900 0.6601 0.6888 26,068 -0.00(-0.17%)
May 08, 2024 0.6501 0.6980 0.6500 0.6900 74,591 +0.02(+2.99%)
May 07, 2024 0.6506 0.6842 0.6506 0.6700 67,887 -0.01(-1.47%)
May 06, 2024 0.6715 0.6939 0.6417 0.6800 74,222 +0.01(+0.97%)
May 03, 2024 0.6970 0.7190 0.6612 0.6735 116,969 -0.02(-3.51%)
May 02, 2024 0.7100 0.7250 0.6601 0.6980 104,214 +0.00(+0.14%)
May 01, 2024 0.7000 0.7212 0.6580 0.6970 161,134 -0.01(-1.83%)
Apr 30, 2024 0.6811 0.7135 0.6305 0.7100 183,178 +0.03(+4.24%)
Apr 29, 2024 0.6200 0.7090 0.6000 0.6811 271,019 +0.07(+11.66%)
Apr 26, 2024 0.5800 0.6300 0.5800 0.6100 208,301 +0.03(+5.17%)
Apr 25, 2024 0.5900 0.6300 0.5700 0.5800 357,001 +0.02(+3.39%)
Apr 24, 2024 0.5210 0.5850 0.5210 0.5610 54,320 +0.01(+2.00%)
Apr 23, 2024 0.5105 0.5700 0.5105 0.5500 83,725 +0.02(+3.77%)
Apr 22, 2024 0.5200 0.5450 0.5030 0.5300 48,040 -0.01(-1.83%)
Apr 19, 2024 0.5302 0.5520 0.5302 0.5399 55,345 -0.01(-1.03%)
Apr 18, 2024 0.5300 0.5763 0.5300 0.5455 11,649 +0.01(+1.02%)
Apr 17, 2024 0.5210 0.6000 0.5210 0.5400 63,457 +0.02(+3.29%)
Apr 16, 2024 0.5221 0.5230 0.5140 0.5228 34,821 -0.01(-1.43%)
Apr 15, 2024 0.5100 0.5410 0.5100 0.5304 115,515 -0.02(-3.56%)
Apr 12, 2024 0.5700 0.5900 0.5500 0.5500 17,345 -0.01(-2.01%)
Apr 11, 2024 0.5600 0.5706 0.5586 0.5613 7,917 -0.02(-2.74%)
Apr 10, 2024 0.5530 0.5771 0.5431 0.5771 10,872 +0.03(+4.93%)
Apr 09, 2024 0.5401 0.5514 0.5401 0.5500 12,427 +0.00(+0.02%)
Apr 08, 2024 0.5502 0.5605 0.5400 0.5499 22,600 -0.00(-0.05%)
Apr 05, 2024 0.5700 0.5800 0.5501 0.5502 65,536 -0.01(-2.26%)
Apr 04, 2024 0.5620 0.5774 0.5410 0.5629 25,877 +0.00(+0.16%)
Apr 03, 2024 0.5530 0.6035 0.5460 0.5620 76,228 +0.01(+2.18%)
Apr 02, 2024 0.5515 0.5880 0.5346 0.5500 53,949 -0.00(-0.07%)
Apr 01, 2024 0.5422 0.5898 0.5422 0.5504 52,960 +0.01(+1.93%)
Mar 28, 2024 0.5311 0.5990 0.5311 0.5400 32,059 -0.01(-1.06%)
Mar 27, 2024 0.5700 0.5700 0.5357 0.5458 52,071 -0.01(-2.54%)
Mar 26, 2024 0.5700 0.5800 0.5550 0.5600 31,491 -0.01(-1.77%)
Mar 25, 2024 0.5932 0.6400 0.5636 0.5701 121,210 -0.01(-1.72%)
Mar 22, 2024 0.6300 0.6560 0.5036 0.5801 273,136 -0.03(-5.67%)
Mar 21, 2024 0.6464 0.6600 0.6112 0.6150 214,506 -0.03(-5.03%)
Mar 20, 2024 0.6320 0.6600 0.6120 0.6476 273,973 +0.02(+2.79%)
Mar 19, 2024 0.6300 0.6700 0.6074 0.6300 251,811 +0.00(+0.78%)
Mar 18, 2024 0.6180 0.6699 0.6002 0.6251 57,192 +0.01(+1.17%)
Mar 15, 2024 0.6270 0.6280 0.6100 0.6179 28,775 +0.01(+2.34%)
Mar 14, 2024 0.6005 0.6305 0.6002 0.6038 25,761 +0.01(+2.32%)
Mar 13, 2024 0.6400 0.6475 0.5901 0.5901 147,215 -0.05(-7.33%)
Mar 12, 2024 0.6500 0.6995 0.6335 0.6368 78,141 -0.01(-1.27%)
Mar 11, 2024 0.6825 0.6825 0.6450 0.6450 194,113 -0.01(-0.77%)
Mar 08, 2024 0.6671 0.6974 0.6450 0.6500 154,021 +0.01(+1.40%)
Mar 07, 2024 0.6499 0.6600 0.6410 0.6410 118,904 -0.02(-2.85%)
Mar 06, 2024 0.6400 0.6780 0.6400 0.6598 192,506 +0.02(+2.44%)
Mar 05, 2024 0.6411 0.6789 0.6411 0.6441 189,064 -0.01(-1.96%)
Mar 04, 2024 0.6600 0.7229 0.6500 0.6570 166,439 +0.01(+1.39%)
Mar 01, 2024 0.6679 0.6680 0.6421 0.6480 196,894 +0.02(+2.86%)
Feb 29, 2024 0.6900 0.7035 0.6300 0.6300 210,327 -0.05(-7.35%)
Feb 28, 2024 0.7000 0.7330 0.6800 0.6800 484,159 -0.02(-2.87%)
Feb 27, 2024 0.7100 0.7398 0.6957 0.7001 196,764 +0.00(+0.01%)
Feb 26, 2024 0.7200 0.7310 0.7000 0.7000 163,218 -0.05(-6.67%)
Feb 23, 2024 0.7360 0.7959 0.7300 0.7500 202,677 +0.02(+2.04%)
Feb 22, 2024 0.7600 0.8000 0.7300 0.7350 204,753 -0.01(-0.94%)
Feb 21, 2024 0.8200 0.8200 0.7300 0.7420 535,195 -0.06(-7.37%)
Feb 20, 2024 0.8000 0.8161 0.8000 0.8010 100,008 -0.02(-2.32%)
Feb 16, 2024 0.8308 0.8308 0.8010 0.8200 82,206 +0.02(+2.47%)
Feb 15, 2024 0.7711 0.8310 0.7711 0.8002 160,517 +0.03(+3.92%)
Feb 14, 2024 0.7800 0.7950 0.7700 0.7700 150,780 -0.00(-0.01%)
Feb 13, 2024 0.8080 0.8361 0.7700 0.7701 221,758 -0.04(-4.68%)
Feb 12, 2024 0.7897 0.8648 0.7800 0.8079 165,797 +0.04(+4.65%)
Feb 09, 2024 0.9600 0.9800 0.7700 0.7720 395,732 -0.24(-23.56%)
Feb 08, 2024 0.8600 1.090 0.8600 1.010 884,354 +0.07(+7.68%)
Feb 07, 2024 0.9000 0.9390 0.8010 0.9380 300,476 +0.07(+8.06%)
Feb 06, 2024 0.8660 0.9000 0.7500 0.8680 243,521 +0.05(+5.72%)
Feb 05, 2024 0.7800 0.8600 0.7240 0.8210 144,615 +0.00(+0.12%)
Feb 02, 2024 0.7600 0.8200 0.7200 0.8200 182,286 +0.06(+7.89%)
Feb 01, 2024 0.7700 0.8727 0.7500 0.7600 102,072 -0.04(-5.38%)
Jan 31, 2024 0.7810 0.8120 0.7500 0.8032 99,313 +0.00(+0.40%)
Jan 30, 2024 0.8300 0.8500 0.8000 0.8000 106,310 -0.02(-2.44%)
Jan 29, 2024 0.8505 0.8636 0.8000 0.8200 158,210 -0.03(-3.54%)
Jan 26, 2024 0.9048 0.9048 0.8501 0.8501 90,572 -0.05(-5.96%)
Jan 25, 2024 0.8900 0.9199 0.8500 0.9040 69,676 +0.00(+0.46%)
Jan 24, 2024 0.9101 0.9352 0.8601 0.8999 49,881 -0.03(-3.00%)
Jan 23, 2024 0.9190 0.9500 0.8710 0.9277 88,252 +0.05(+5.68%)
Jan 22, 2024 0.8500 0.9190 0.8500 0.8778 75,665 -0.01(-1.24%)
Jan 19, 2024 0.8800 0.9052 0.8500 0.8888 30,908 +0.03(+2.91%)
Jan 18, 2024 0.8548 0.8790 0.8400 0.8637 54,103 +0.01(+1.04%)
Jan 17, 2024 0.8700 0.8700 0.8400 0.8548 99,604 -0.03(-2.86%)
Jan 16, 2024 0.8800 0.8949 0.8800 0.8800 35,661 -0.01(-0.99%)
Jan 12, 2024 0.8900 0.8950 0.8871 0.8888 54,720 -0.00(-0.15%)
Jan 11, 2024 0.8888 0.9215 0.8871 0.8901 50,602 +0.00(+0.15%)
Jan 10, 2024 0.9300 0.9300 0.8888 0.8888 58,497 -0.01(-0.69%)
Jan 09, 2024 0.8900 0.9288 0.8850 0.8950 127,380 -0.01(-0.86%)
Jan 08, 2024 0.9114 0.9139 0.8850 0.9028 46,003 -0.01(-1.21%)
Jan 05, 2024 0.9001 0.9302 0.9001 0.9139 30,172 +0.00(+0.48%)
Jan 04, 2024 0.9285 0.9285 0.8964 0.9095 40,656 +0.01(+1.06%)
Jan 03, 2024 0.9300 0.9697 0.9000 0.9000 101,758 -0.00(-0.22%)
Jan 02, 2024 0.9500 0.9799 0.9000 0.9020 178,426 -0.10(-9.80%)
Dec 29, 2023 0.9300 1.010 0.8800 1.000 519,797 +0.05(+5.26%)
Dec 28, 2023 0.9100 0.9600 0.8705 0.9500 123,769 +0.01(+1.28%)
Dec 27, 2023 0.8608 0.9400 0.8601 0.9380 34,055 +0.04(+4.22%)
Dec 26, 2023 0.8706 0.9000 0.8451 0.9000 54,862 +0.00(+0.00%)
Dec 22, 2023 0.8599 0.9400 0.8599 0.9000 133,691 +0.04(+4.66%)
Dec 21, 2023 0.8600 0.8601 0.7650 0.8599 65,382 -0.01(-1.16%)
Dec 20, 2023 0.8974 0.8974 0.8404 0.8700 70,776 +0.00(+0.55%)
Dec 19, 2023 0.9200 0.9200 0.8601 0.8652 92,275 -0.03(-3.38%)
Dec 18, 2023 0.8820 0.9200 0.8820 0.8955 41,471 -0.01(-1.19%)
Dec 15, 2023 0.9400 0.9434 0.8904 0.9063 17,984 -0.01(-1.38%)
Dec 14, 2023 0.8908 0.9787 0.8888 0.9190 213,348 +0.01(+0.79%)
Dec 13, 2023 0.8900 0.9378 0.8800 0.9118 244,074 -0.02(-1.64%)
Dec 12, 2023 0.8991 0.9280 0.8826 0.9270 110,475 +0.03(+2.98%)
Dec 11, 2023 0.8850 0.9500 0.8850 0.9002 142,814 -0.00(-0.09%)
Dec 08, 2023 0.9190 0.9199 0.8800 0.9010 130,287 +0.02(+2.39%)
Dec 07, 2023 0.9000 0.9223 0.8732 0.8800 83,523 -0.02(-2.22%)
Dec 06, 2023 0.9149 0.9440 0.9000 0.9000 186,558 -0.00(-0.06%)
Dec 05, 2023 0.9200 0.9301 0.9000 0.9005 137,159 -0.02(-2.12%)
Dec 04, 2023 0.9022 0.9494 0.9022 0.9200 165,836 +0.00(+0.00%)
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.