Free Trial

Viomi Technology (VIOT) Stock Chart & Stock Price History

→ Millionaire Investor makes surprising election prediction (From InvestorPlace) (Ad)
Free VIOT Stock Alerts
$0.89
+0.02 (+2.30%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Viomi Technology Stock Price Performance

5 Day
Performance
+23.60%
1 Month
Performance
+63.13%
3 Month
Performance
+8.52%
6 Month
Performance
-0.57%
Year-To-Date
Performance
-11.01%
1 Year
Performance
+7.85%
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
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

VIOT Stock Chart for Saturday, May, 18, 2024

VIOT Chart by TradingView

Viomi Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon Musk’s PRIME is Set to Shock the World (Ad)

Must-See: Elon's New Invention is Absolutely Insane When you click here and see what Elon Musk’s new invention does…You will NOT believe it. But Elon just tested this in a real human… And the result was mind-blowing.

Click here for the full story…
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
02/28/2024$0.70$0.68
-2.87%		$0.73$0.68484,159 shs$47.01 million
02/27/2024$0.70$0.70
+0.01%		$0.74$0.70196,759 shs$48.40 million
02/26/2024$0.75$0.70
-6.67%		$0.73$0.70163,218 shs$48.39 million
02/23/2024$0.74$0.75
+2.04%		$0.80$0.73202,677 shs$51.85 million
02/22/2024$0.74$0.74
-0.94%		$0.79$0.73200,753 shs$50.81 million
02/21/2024$0.80$0.74
-7.37%		$0.82$0.73535,195 shs$51.29 million
02/20/2024$0.82$0.80
-2.32%		$0.82$0.80100,008 shs$55.37 million
02/19/2024$0.82$0.82$0.83$0.8082,200 shs$56.69 million

Related Companies:
This page (NASDAQ:VIOT) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
What’s Really Next for America…
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society