Free Trial

Viomi Technology (VIOT) Stock Chart & Stock Price History

→ The World’s Richest Man Blindsided by AI (From Banyan Hill Publishing) (Ad)
Free VIOT Stock Alerts
$0.75
+0.03 (+4.16%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Viomi Technology Stock Price Performance

5 Day
Performance
+9.03%
1 Month
Performance
+36.55%
3 Month
Performance
-2.47%
6 Month
Performance
-13.68%
Year-To-Date
Performance
-24.90%
1 Year
Performance
-8.41%
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 Paradigm Press
Biden to Drop BOMBSHELL June 13th?
Biden’s days are numbered! According to a former CIA and Pentagon insider… He’s about to drop out of the presidential race on June 13th!
Click here now to see his shocking evidence.

VIOT Stock Chart for Tuesday, May, 14, 2024

VIOT Chart by TradingView

Viomi Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
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
02/16/2024$0.80$0.82
+2.46%		$0.83$0.8082,206 shs$56.69 million
02/15/2024$0.77$0.80
+3.94%		$0.83$0.77160,517 shs$55.33 million
02/14/2024$0.80$0.77
-3.63%		$0.80$0.77150,777 shs$53.23 million
02/13/2024$0.81$0.80
-1.10%		$0.84$0.77221,758 shs$55.24 million

Related Companies:
This page (NASDAQ:VIOT) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
America’s worst nightmare?
Porter & Company
Crypto Millionaire Says: “Buy This $11 AI Coin.”
InvestorPlace
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Charles Payne Demystifies Options
Unstoppable Prosperity
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
The only AI company you should be looking at
Behind the Markets