Free Trial

Viomi Technology (VIOT) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free VIOT Stock Alerts
$0.79
-0.01 (-1.25%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Viomi Technology Stock Price Performance

5 Day
Performance
+3.95%
1 Month
Performance
+13.34%
3 Month
Performance
+21.91%
6 Month
Performance
-14.13%
Year-To-Date
Performance
-21.00%
1 Year
Performance
-7.09%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

VIOT Stock Chart for Saturday, June, 1, 2024

VIOT Chart by TradingView

Viomi Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.80$0.80
+0.05%		$0.80$0.7920,912 shs$54.59 million
05/30/2024$0.78$0.80
+2.02%		$0.81$0.7851,034 shs$54.56 million
05/29/2024$0.73$0.78
+7.40%		$0.80$0.7322,218 shs$53.49 million
05/28/2024$0.76$0.73
-3.95%		$0.82$0.73113,087 shs$49.80 million
05/27/2024$0.76$0.76$0.80$0.7429,800 shs$51.85 million
05/24/2024$0.74$0.76
+2.10%		$0.80$0.7429,823 shs$51.85 million
05/23/2024$0.75$0.74
-0.76%		$0.78$0.7453,034 shs$50.78 million
05/22/2024$0.83$0.75
-9.29%		$0.82$0.74227,420 shs$51.17 million
05/21/2024$0.86$0.83
-3.85%		$0.87$0.8151,386 shs$56.41 million
05/20/2024$0.89$0.86
-3.36%		$0.90$0.8047,529 shs$58.67 million
05/17/2024$0.89$0.89
+0.44%		$0.90$0.83112,263 shs$60.71 million
05/16/2024$0.84$0.89
+5.89%		$0.90$0.84253,137 shs$60.44 million
05/15/2024$0.75$0.84
+11.41%		$0.85$0.74414,945 shs$57.08 million
05/14/2024$0.72$0.75
+4.31%		$0.78$0.70553,238 shs$51.24 million
05/13/2024$0.70$0.72
+3.03%		$0.77$0.68712,918 shs$49.12 million
05/10/2024$0.69$0.70
+1.45%		$0.70$0.66193,724 shs$48.31 million
05/09/2024$0.70$0.69
-1.32%		$0.69$0.6626,068 shs$47.62 million
05/08/2024$0.67$0.70
+4.18%		$0.70$0.6574,591 shs$48.25 million
05/07/2024$0.68$0.67
-1.47%		$0.69$0.6567,887 shs$46.32 million
05/06/2024$0.67$0.68
+0.97%		$0.69$0.6474,222 shs$47.01 million
05/03/2024$0.70$0.70
+0.14%		$0.72$0.67116,967 shs$48.32 million
05/02/2024$0.70$0.70
+0.14%		$0.73$0.66104,197 shs$48.25 million
05/01/2024$0.71$0.70
-1.83%		$0.72$0.66161,134 shs$48.18 million
04/30/2024$0.70$0.71
+1.44%		$0.71$0.63183,178 shs$49.08 million
04/29/2024$0.61$0.70
+14.74%		$0.71$0.60271,019 shs$48.39 million
04/26/2024$0.58$0.61
+5.17%		$0.63$0.58208,301 shs$42.17 million
04/25/2024$0.57$0.58
+1.75%		$0.63$0.57357,001 shs$40.10 million
04/24/2024$0.55$0.57
+3.64%		$0.59$0.5254,320 shs$39.40 million
04/23/2024$0.53$0.55
+3.77%		$0.57$0.5183,725 shs$38.02 million
04/22/2024$0.54$0.53
-1.83%		$0.55$0.5048,040 shs$36.64 million
04/19/2024$0.55$0.53
-2.62%		$0.55$0.5255,345 shs$36.72 million
04/18/2024$0.54$0.55
+1.02%		$0.58$0.5311,649 shs$37.71 million
04/17/2024$0.52$0.54
+3.29%		$0.58$0.5263,457 shs$37.33 million
04/16/2024$0.52$0.52
+0.27%		$0.53$0.5132,821 shs$36.14 million
04/15/2024$0.55$0.52
-5.20%		$0.54$0.51115,476 shs$36.05 million
04/12/2024$0.56$0.58
+2.62%		$0.59$0.5517,345 shs$39.82 million
04/11/2024$0.56$0.56
+0.23%		$0.57$0.567,917 shs$38.80 million
04/10/2024$0.55$0.56
+1.82%		$0.58$0.5410,872 shs$38.71 million
04/09/2024$0.55$0.55
-0.38%		$0.55$0.5412,420 shs$38.02 million
04/08/2024$0.55$0.55
+0.35%		$0.56$0.5422,600 shs$38.17 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$0.56$0.55
-2.26%		$0.58$0.5565,536 shs$38.04 million
04/04/2024$0.56$0.56
+0.16%		$0.58$0.5425,877 shs$38.91 million
04/03/2024$0.55$0.56
+2.18%		$0.60$0.5476,220 shs$38.85 million
04/02/2024$0.55$0.55
-0.07%		$0.59$0.5353,949 shs$38.02 million
04/01/2024$0.54$0.55
+1.93%		$0.59$0.5452,929 shs$38.05 million
03/29/2024$0.54$0.54
+0.93%		$0.60$0.5332,059 shs$37.33 million
03/28/2024$0.55$0.54
-1.98%		$0.60$0.5332,057 shs$36.99 million
03/27/2024$0.56$0.55
-2.54%		$0.60$0.5452,071 shs$37.73 million
03/26/2024$0.57$0.56
-1.75%		$0.58$0.5631,491 shs$38.71 million
03/25/2024$0.58$0.57
-1.74%		$0.64$0.56121,210 shs$39.40 million
03/22/2024$0.62$0.58
-5.69%		$0.66$0.53272,176 shs$40.10 million
03/21/2024$0.65$0.62
-5.03%		$0.66$0.61214,506 shs$42.52 million
03/20/2024$0.63$0.65
+2.79%		$0.66$0.61272,873 shs$44.77 million
03/19/2024$0.63$0.63
+0.78%		$0.67$0.61251,761 shs$43.55 million
03/18/2024$0.62$0.63
+1.17%		$0.67$0.6057,192 shs$43.21 million
03/15/2024$0.60$0.62
+2.34%		$0.63$0.6128,775 shs$42.72 million
03/14/2024$0.59$0.60
+2.32%		$0.63$0.6025,755 shs$41.74 million
03/13/2024$0.63$0.59
-6.92%		$0.65$0.59145,348 shs$40.79 million
03/12/2024$0.65$0.63
-1.71%		$0.70$0.6378,141 shs$43.83 million
03/11/2024$0.65$0.65
-0.77%		$0.68$0.65194,113 shs$44.59 million
03/08/2024$0.64$0.65
+1.40%		$0.70$0.65154,021 shs$44.93 million
03/07/2024$0.66$0.64
-2.85%		$0.66$0.64118,904 shs$44.31 million
03/06/2024$0.64$0.66
+2.44%		$0.68$0.64190,506 shs$45.61 million
03/05/2024$0.66$0.64
-1.96%		$0.68$0.64189,064 shs$44.53 million
03/04/2024$0.65$0.66
+1.39%		$0.72$0.65166,439 shs$45.42 million
03/01/2024$0.63$0.65
+2.86%		$0.67$0.64196,874 shs$44.80 million
02/29/2024$0.68$0.63
-7.35%		$0.70$0.63209,715 shs$43.55 million

Related Companies:
This page (NASDAQ:VIOT) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings