Free Trial

Viomi Technology (VIOT) Stock Chart & Stock Price History

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free VIOT Stock Alerts
$0.55
+0.02 (+3.77%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Viomi Technology Stock Price Performance

5 Day
Performance
+0.82%
1 Month
Performance
-5.19%
3 Month
Performance
-40.71%
6 Month
Performance
-40.87%
Year-To-Date
Performance
-45.00%
1 Year
Performance
-45.54%
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 Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

VIOT Stock Chart for Wednesday, April, 24, 2024

VIOT Chart by TradingView

Viomi Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
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
02/12/2024$0.77$0.81
+4.65%		$0.86$0.78165,797 shs$55.85 million
02/09/2024$1.01$0.77
-23.56%		$0.98$0.77393,722 shs$53.37 million
02/08/2024$0.94$1.01
+7.45%		$1.09$0.86884,353 shs$69.82 million
02/07/2024$0.87$0.94
+8.29%		$0.94$0.82300,476 shs$64.98 million
02/06/2024$0.82$0.87
+5.72%		$0.90$0.75243,521 shs$60.01 million
02/05/2024$0.82$0.82
+0.12%		$0.86$0.73143,613 shs$56.76 million
02/02/2024$0.76$0.79
+4.08%		$0.82$0.72182,186 shs$54.68 million
02/01/2024$0.80$0.76
-5.38%		$0.87$0.75102,072 shs$52.54 million
01/31/2024$0.80$0.80
+0.40%		$0.81$0.7599,313 shs$55.53 million
01/30/2024$0.82$0.80
-2.44%		$0.85$0.80106,310 shs$55.30 million
01/29/2024$0.85$0.82
-3.54%		$0.86$0.80158,210 shs$56.69 million
01/26/2024$0.87$0.85
-1.72%		$0.90$0.8590,571 shs$58.77 million
01/25/2024$0.90$0.87
-3.88%		$0.92$0.8569,676 shs$59.80 million
01/24/2024$0.93$0.90
-3.00%		$0.94$0.8649,881 shs$62.21 million
01/23/2024$0.89$0.93
+4.38%		$0.94$0.8788,252 shs$64.13 million
01/22/2024$0.89$0.89$0.91$0.8575,665 shs$61.44 million

Related Companies:
This page (NASDAQ:VIOT) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
How to camouflage a factory of 53,000 workers
Stansberry Research
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry