Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free VIOT Stock Alerts

Viomi Technology (VIOT) Stock Chart & Stock Price History

Viomi Technology logo
$1.35
+0.06 (+4.65%)
(As of 11/1/2024 ET)
Compare

Viomi Technology Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-17.68%
3 Month
Performance
+31.07%
6 Month
Performance
+93.41%
Year-To-Date
Performance
+35.00%
1 Year
Performance
+32.35%
Receive VIOT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Viomi Technology and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Urgent: This election is rigged
If you missed it, my emergency election broadcast is now available - but will be removed soon
Click here to watch it now.

VIOT Stock Chart for Saturday, November, 2, 2024

VIOT Chart by TradingView

Viomi Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$1.29$1.35
+4.65%		$1.37$1.2888,888 shs$92.10 million
10/31/2024$1.35$1.29
-4.44%		$1.40$1.27111,406 shs$88.01 million
10/30/2024$1.38$1.35
-1.82%		$1.45$1.33110,864 shs$92.10 million
10/29/2024$1.35$1.38
+1.85%		$1.39$1.33130,733 shs$93.81 million
10/28/2024$1.32$1.35
+2.27%		$1.36$1.29104,268 shs$92.10 million
10/25/2024$1.29$1.32
+2.33%		$1.35$1.27120,099 shs$90.05 million
10/24/2024$1.28$1.29
+0.78%		$1.32$1.26171,236 shs$88.00 million
10/23/2024$1.39$1.28
-7.91%		$1.42$1.22188,327 shs$87.32 million
10/22/2024$1.36$1.39
+2.20%		$1.41$1.31131,533 shs$94.83 million
10/21/2024$1.32$1.36
+3.04%		$1.39$1.30122,739 shs$92.79 million
10/18/2024$1.33$1.32
-0.75%		$1.39$1.30144,602 shs$90.05 million
10/17/2024$1.30$1.33
+2.31%		$1.41$1.28108,361 shs$90.74 million
10/16/2024$1.29$1.30
+0.53%		$1.34$1.2595,325 shs$88.69 million
10/15/2024$1.50$1.29
-13.79%		$1.62$1.23224,589 shs$88.23 million
10/14/2024$1.63$1.50
-7.98%		$1.63$1.47168,995 shs$102.33 million
10/11/2024$1.60$1.63
+1.87%		$1.65$1.5494,255 shs$111.20 million
10/10/2024$1.67$1.60
-4.19%		$1.71$1.52124,488 shs$109.16 million
10/09/2024$1.56$1.67
+7.05%		$1.72$1.51178,760 shs$113.93 million
10/08/2024$1.65$1.56
-5.45%		$1.72$1.52135,353 shs$106.42 million
10/07/2024$1.76$1.65
-6.25%		$1.79$1.59218,629 shs$112.57 million
10/04/2024$1.74$1.76
+1.15%		$1.79$1.65253,192 shs$120.07 million
10/03/2024$1.64$1.74
+6.10%		$1.75$1.56285,045 shs$118.71 million
10/02/2024$1.82$1.64
-9.89%		$1.94$1.50426,147 shs$111.88 million
10/01/2024$1.55$1.82
+17.42%		$1.83$1.47489,000 shs$124.16 million
09/30/2024$1.51$1.55
+2.65%		$1.62$1.52157,946 shs$105.74 million
09/27/2024$1.48$1.51
+2.03%		$1.59$1.50356,810 shs$103.02 million
09/26/2024$1.56$1.48
-5.13%		$1.60$1.4481,979 shs$100.97 million
09/25/2024$1.45$1.56
+7.59%		$1.68$1.42175,347 shs$106.42 million
09/24/2024$1.35$1.45
+7.41%		$1.48$1.38209,043 shs$98.92 million
09/23/2024$1.40$1.35
-3.57%		$1.45$1.34153,589 shs$92.10 million
09/20/2024$1.39$1.40
+0.72%		$1.43$1.32165,069 shs$95.51 million
09/19/2024$1.44$1.39
-3.47%		$1.46$1.38211,409 shs$94.83 million
09/18/2024$1.38$1.44
+4.35%		$1.46$1.36111,963 shs$98.24 million
09/17/2024$1.40$1.38
-1.43%		$1.47$1.36160,055 shs$94.14 million
09/16/2024$1.38$1.40
+1.82%		$1.49$1.33158,452 shs$95.51 million
09/13/2024$1.35$1.35$1.50$1.28182,898 shs$92.10 million
09/12/2024$1.32$1.35
+2.27%		$1.40$1.28221,872 shs$92.10 million
09/11/2024$1.21$1.32
+9.09%		$1.33$1.19208,020 shs$90.05 million
09/10/2024$1.35$1.21
-10.37%		$1.33$1.18152,484 shs$82.55 million
09/09/2024$1.41$1.35
-4.26%		$1.42$1.32151,875 shs$92.10 million
This is treason (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
09/06/2024$1.50$1.41
-6.00%		$1.49$1.35137,195 shs$96.19 million
09/05/2024$1.50$1.50$1.54$1.41221,965 shs$102.33 million
09/04/2024$1.50$1.50$1.55$1.38161,680 shs$102.33 million
09/03/2024$1.52$1.50
-1.32%		$1.60$1.35224,981 shs$102.33 million
09/02/2024$1.52$1.52$1.56$1.41218,000 shs$103.69 million
08/30/2024$1.41$1.52
+7.80%		$1.56$1.41218,015 shs$103.70 million
08/29/2024$1.54$1.41
-8.44%		$1.56$1.13272,499 shs$96.19 million
08/28/2024$1.87$1.54
-17.65%		$1.88$1.53316,351 shs$105.06 million
08/27/2024$1.83$1.87
+2.19%		$1.91$1.71573,144 shs$127.58 million
08/26/2024$1.76$1.83
+3.98%		$1.85$1.50462,889 shs$124.85 million
08/23/2024$1.55$1.76
+13.55%		$1.76$1.57672,237 shs$120.07 million
08/22/2024$1.50$1.55
+3.33%		$1.65$1.50672,573 shs$105.74 million
08/21/2024$1.44$1.50
+4.17%		$1.58$1.42333,951 shs$102.33 million
08/20/2024$1.48$1.44
-2.70%		$1.50$1.44345,646 shs$98.24 million
08/19/2024$1.43$1.48
+3.50%		$1.52$1.45352,844 shs$100.97 million
08/16/2024$1.32$1.43
+8.33%		$1.44$1.31288,594 shs$97.56 million
08/15/2024$1.17$1.32
+12.82%		$1.34$1.19207,052 shs$90.05 million
08/14/2024$1.10$1.17
+6.36%		$1.19$1.12198,181 shs$79.82 million
08/13/2024$1.09$1.10
+0.93%		$1.14$1.07212,518 shs$75.04 million
08/12/2024$1.05$1.09
+3.80%		$1.10$1.04209,220 shs$74.35 million
08/09/2024$1.06$1.05
-0.94%		$1.09$1.03624,027 shs$71.63 million
08/08/2024$1.06$1.06$1.07$1.0384,084 shs$72.31 million
08/07/2024$1.02$1.06
+4.43%		$1.09$0.99148,336 shs$72.31 million
08/06/2024$1.02$1.02
-0.49%		$1.03$0.98342,681 shs$69.24 million
08/05/2024$1.04$1.02
-1.92%		$1.03$0.95524,745 shs$69.58 million
08/02/2024$1.01$1.03
+1.98%		$1.04$0.99100,228 shs$70.27 million
08/01/2024$0.98$1.01
+3.59%		$1.05$0.961.10 million shs$68.90 million

Related Companies

This page (NASDAQ:VIOT) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
Crypto 101 Media | Sponsored
[Just Released] Jovine's Emergency Briefing inside
People didn't believe Jovine when he predicted the 2008 financial crisis over a year in advance. But some read...
Behind the Markets | Sponsored
He made 1,303,329 in 12 months after Biden won…
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored