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 )

0.8205 -0.0395 (-4.59%)
Streaming Delayed Price Updated: 11:52 AM 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, 2023 0.9900 0.9900 0.8410 0.8600 35,002 +0.01(+0.93%)
May 30, 2023 0.8400 0.9800 0.8400 0.8521 31,109 -0.01(-1.61%)
May 26, 2023 0.8600 0.9131 0.8600 0.8660 31,593 -0.05(-5.36%)
May 25, 2023 0.9400 0.9800 0.9130 0.9150 20,241 -0.09(-9.41%)
May 24, 2023 0.9100 1.010 0.8900 1.010 66,152 +0.09(+10.02%)
May 23, 2023 0.8469 0.9271 0.8469 0.9180 71,918 +0.09(+10.60%)
May 22, 2023 0.8100 0.8496 0.8100 0.8300 19,288 +0.00(+0.00%)
May 19, 2023 0.8301 0.8698 0.8202 0.8300 38,615 +0.00(+0.59%)
May 18, 2023 0.8800 0.8800 0.8202 0.8251 35,225 -0.03(-2.94%)
May 17, 2023 0.8400 0.8601 0.8400 0.8501 32,743 +0.00(+0.46%)
May 16, 2023 0.8400 0.8500 0.8100 0.8462 23,654 +0.01(+0.86%)
May 15, 2023 0.8200 0.8500 0.8101 0.8390 31,427 +0.02(+2.32%)
May 12, 2023 0.8200 0.8200 0.8101 0.8200 48,197 +0.00(+0.00%)
May 11, 2023 0.8100 0.8404 0.8097 0.8200 39,679 -0.02(-2.72%)
May 10, 2023 0.8401 0.8430 0.8217 0.8429 35,020 -0.01(-0.78%)
May 09, 2023 0.8500 0.8500 0.8175 0.8495 71,320 -0.05(-5.68%)
May 08, 2023 0.8992 0.9266 0.8992 0.9007 8,888 -0.02(-1.94%)
May 05, 2023 0.9269 0.9269 0.8920 0.9185 14,263 +0.01(+0.93%)
May 04, 2023 0.8903 0.9624 0.8900 0.9100 40,620 +0.02(+2.24%)
May 03, 2023 1.040 1.040 0.8901 0.8901 70,876 -0.13(-12.74%)
May 02, 2023 0.9400 1.030 0.9363 1.020 60,300 +0.07(+7.71%)
May 01, 2023 0.9398 0.9600 0.9300 0.9470 27,147 +0.05(+5.22%)
Apr 28, 2023 0.8801 0.9427 0.8801 0.9000 40,067 +0.02(+2.27%)
Apr 27, 2023 0.9390 0.9390 0.8502 0.8800 22,541 -0.01(-0.99%)
Apr 26, 2023 0.8900 0.9499 0.8823 0.8888 4,439 +0.00(+0.54%)
Apr 25, 2023 0.8800 0.9000 0.8800 0.8840 16,259 -0.02(-1.78%)
Apr 24, 2023 1.000 1.000 0.9000 0.9000 43,467 -0.11(-10.89%)
Apr 21, 2023 0.8600 1.020 0.8600 1.010 216,896 +0.13(+14.51%)
Apr 20, 2023 0.9200 0.9201 0.8801 0.8820 19,225 -0.01(-0.90%)
Apr 19, 2023 0.8700 0.9497 0.8501 0.8900 24,569 -0.04(-3.78%)
Apr 18, 2023 0.9200 0.9490 0.9200 0.9250 15,307 +0.00(+0.47%)
Apr 17, 2023 0.9131 0.9490 0.9131 0.9207 7,199 +0.01(+0.83%)
Apr 14, 2023 0.8905 0.9499 0.8901 0.9131 51,238 -0.00(-0.21%)
Apr 13, 2023 0.9110 0.9496 0.9110 0.9150 9,684 +0.01(+1.61%)
Apr 12, 2023 0.9200 0.9200 0.9003 0.9005 20,823 -0.02(-2.12%)
Apr 11, 2023 0.9300 0.9500 0.9200 0.9200 17,943 -0.01(-1.08%)
Apr 10, 2023 0.9400 0.9500 0.9300 0.9300 41,014 -0.01(-0.75%)
Apr 06, 2023 0.9200 0.9490 0.9200 0.9370 8,397 +0.02(+1.85%)
Apr 05, 2023 0.9500 0.9500 0.9200 0.9200 28,230 -0.05(-5.14%)
Apr 04, 2023 0.9800 1.020 0.9600 0.9699 18,804 -0.04(-3.97%)
Apr 03, 2023 0.9900 1.030 0.9900 1.010 20,191 -0.02(-1.94%)
Mar 31, 2023 1.000 1.039 0.9969 1.030 58,397 +0.08(+8.39%)
Mar 30, 2023 0.9600 0.9701 0.9502 0.9503 51,918 -0.01(-1.01%)
Mar 29, 2023 0.9434 1.000 0.9434 0.9600 44,098 +0.02(+2.03%)
Mar 28, 2023 0.9500 0.9650 0.9402 0.9409 27,349 -0.02(-2.00%)
Mar 27, 2023 0.9801 1.000 0.9500 0.9601 29,381 +0.00(+0.00%)
Mar 24, 2023 1.020 1.030 0.9514 0.9601 33,575 -0.03(-3.51%)
Mar 23, 2023 1.008 1.010 0.9901 0.9950 26,298 +0.04(+4.41%)
Mar 22, 2023 1.030 1.052 0.9500 0.9530 70,498 -0.11(-9.98%)
Mar 21, 2023 1.020 1.099 1.020 1.059 7,175 +0.04(+3.78%)
Mar 20, 2023 1.030 1.080 1.010 1.020 24,371 -0.02(-1.92%)
Mar 17, 2023 1.072 1.072 1.014 1.040 35,149 -0.01(-1.40%)
Mar 16, 2023 1.020 1.160 1.000 1.055 66,818 +0.01(+1.42%)
Mar 15, 2023 0.9900 1.050 0.9900 1.040 21,655 -0.02(-1.89%)
Mar 14, 2023 1.040 1.069 1.020 1.060 24,349 +0.02(+1.92%)
Mar 13, 2023 1.060 1.065 1.040 1.040 19,095 +0.00(+0.00%)
Mar 10, 2023 1.041 1.079 1.040 1.040 23,740 -0.01(-0.95%)
Mar 09, 2023 1.066 1.080 1.040 1.050 23,499 -0.01(-0.94%)
Mar 08, 2023 1.050 1.115 1.050 1.060 29,986 -0.01(-0.93%)
Mar 07, 2023 1.070 1.101 1.070 1.070 27,166 -0.02(-1.83%)
Mar 06, 2023 1.088 1.138 1.088 1.090 5,737 -0.06(-5.22%)
Mar 03, 2023 1.070 1.160 1.070 1.150 14,232 +0.08(+7.48%)
Mar 02, 2023 1.010 1.160 1.010 1.070 47,308 +0.03(+2.88%)
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.