Free Trial

Viomi Technology (VIOT) Stock Chart & Stock Price History

→ Digitizing the $11T commodities sector with one tiny stock (From Resource Stock Digest) (Ad)
Free VIOT Stock Alerts
$0.79
+0.03 (+3.95%)
(As of 01:54 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Viomi Technology Stock Price Performance

5 Day
Performance
+6.13%
1 Month
Performance
+29.51%
3 Month
Performance
+16.18%
6 Month
Performance
-16.84%
Year-To-Date
Performance
-21.00%
1 Year
Performance
-8.78%
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 Resource Stock Digest
Digitizing the $11T commodities sector with one tiny stock
One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.
It’s an opportunity that likely won’t stay at these levels for long

VIOT Stock Chart for Tuesday, May, 28, 2024

VIOT Chart by TradingView

Viomi Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Digitizing the $11T commodities sector with one tiny stock (Ad)

One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.

It’s an opportunity that likely won’t stay at these levels for long
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
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

Related Companies:
This page (NASDAQ:VIOT) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
The only AI company to buy
Porter & Company
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits