Viomi Technology (VIOT) Stock Chart & Stock Price History → Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad) Free VIOT Stock Alerts $0.55 -0.01 (-1.80%) (As of 03/27/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media Viomi Technology Stock Price Performance5 Day Performance-5.91%1 Month Performance-19.74%3 Month Performance-41.63%6 Month Performance-39.36%Year-To-Date Performance-45.42%1 Year Performance-41.99% 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 Email Address Ad Behind the MarketsCentral Banks Preparing for US Dollar Collapse?China is spearheading this blatant de-dollarization push, dominating the physical gold market through massive central bank buying. Their ultimate goal? Ditching the greenback in favor of local BRICS currencies.Find out how you can protect yourself now >>> VIOT Stock Chart for Thursday, March, 28, 2024 VIOT Chart by TradingView Viomi Technology Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$0.56$0.55-2.54%$0.60$0.5452,071 shs$37.73 million03/26/2024$0.57$0.56-1.75%$0.58$0.5631,491 shs$38.71 million03/25/2024$0.58$0.57-1.74%$0.64$0.56121,210 shs$39.40 million03/22/2024$0.62$0.58-5.69%$0.66$0.53272,176 shs$40.10 million03/21/2024$0.65$0.62-5.03%$0.66$0.61214,506 shs$42.52 million03/20/2024$0.63$0.65+2.79%$0.66$0.61272,873 shs$44.77 million Get the Latest News and Ratings for VIOT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Viomi Technology and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024$0.63$0.63+0.78%$0.67$0.61251,761 shs$43.55 million03/18/2024$0.62$0.63+1.17%$0.67$0.6057,192 shs$43.21 million03/15/2024$0.60$0.62+2.34%$0.63$0.6128,775 shs$42.72 million03/14/2024$0.59$0.60+2.32%$0.63$0.6025,755 shs$41.74 million03/13/2024$0.63$0.59-6.92%$0.65$0.59145,348 shs$40.79 million03/12/2024$0.65$0.63-1.71%$0.70$0.6378,141 shs$43.83 million03/11/2024$0.65$0.65-0.77%$0.68$0.65194,113 shs$44.59 million03/08/2024$0.64$0.65+1.40%$0.70$0.65154,021 shs$44.93 million03/07/2024$0.66$0.64-2.85%$0.66$0.64118,904 shs$44.31 million03/06/2024$0.64$0.66+2.44%$0.68$0.64190,506 shs$45.61 million03/05/2024$0.66$0.64-1.96%$0.68$0.64189,064 shs$44.53 million03/04/2024$0.65$0.66+1.39%$0.72$0.65166,439 shs$45.42 million03/01/2024$0.63$0.65+2.86%$0.67$0.64196,874 shs$44.80 million02/29/2024$0.68$0.63-7.35%$0.70$0.63209,715 shs$43.55 million02/28/2024$0.70$0.68-2.87%$0.73$0.68484,159 shs$47.01 million02/27/2024$0.70$0.70+0.01%$0.74$0.70196,759 shs$48.40 million02/26/2024$0.75$0.70-6.67%$0.73$0.70163,218 shs$48.39 million02/23/2024$0.74$0.75+2.04%$0.80$0.73202,677 shs$51.85 million02/22/2024$0.74$0.74-0.94%$0.79$0.73200,753 shs$50.81 million02/21/2024$0.80$0.74-7.37%$0.82$0.73535,195 shs$51.29 million02/20/2024$0.82$0.80-2.32%$0.82$0.80100,008 shs$55.37 million02/19/2024$0.82$0.82$0.83$0.8082,200 shs$56.69 million02/16/2024$0.80$0.82+2.46%$0.83$0.8082,206 shs$56.69 million02/15/2024$0.77$0.80+3.94%$0.83$0.77160,517 shs$55.33 million02/14/2024$0.80$0.77-3.63%$0.80$0.77150,777 shs$53.23 million02/13/2024$0.81$0.80-1.10%$0.84$0.77221,758 shs$55.24 million02/12/2024$0.77$0.81+4.65%$0.86$0.78165,797 shs$55.85 million02/09/2024$1.01$0.77-23.56%$0.98$0.77393,722 shs$53.37 million02/08/2024$0.94$1.01+7.45%$1.09$0.86884,353 shs$69.82 million02/07/2024$0.87$0.94+8.29%$0.94$0.82300,476 shs$64.98 million02/06/2024$0.82$0.87+5.72%$0.90$0.75243,521 shs$60.01 million02/05/2024$0.82$0.82+0.12%$0.86$0.73143,613 shs$56.76 million02/02/2024$0.76$0.79+4.08%$0.82$0.72182,186 shs$54.68 million02/01/2024$0.80$0.76-5.38%$0.87$0.75102,072 shs$52.54 millionTrending Stocks Sent To You In Real Time (Ad)Sign up today and get instant access to our next stock alert! You do not want to miss out on this next pick! Our stock picks have been known to soar! Click To Get Our Next Alert01/31/2024$0.80$0.80+0.40%$0.81$0.7599,313 shs$55.53 million01/30/2024$0.82$0.80-2.44%$0.85$0.80106,310 shs$55.30 million01/29/2024$0.85$0.82-3.54%$0.86$0.80158,210 shs$56.69 million01/26/2024$0.87$0.85-1.72%$0.90$0.8590,571 shs$58.77 million01/25/2024$0.90$0.87-3.88%$0.92$0.8569,676 shs$59.80 million01/24/2024$0.93$0.90-3.00%$0.94$0.8649,881 shs$62.21 million01/23/2024$0.89$0.93+4.38%$0.94$0.8788,252 shs$64.13 million01/22/2024$0.89$0.89$0.91$0.8575,665 shs$61.44 million01/19/2024$0.86$0.89+2.91%$0.91$0.8530,904 shs$61.44 million01/18/2024$0.85$0.86+1.04%$0.88$0.8454,103 shs$59.71 million01/17/2024$0.88$0.85-2.86%$0.87$0.8499,604 shs$59.09 million01/16/2024$0.89$0.88-0.99%$0.89$0.8835,161 shs$60.83 million01/15/2024$0.89$0.89$0.90$0.8954,700 shs$61.44 million01/12/2024$0.89$0.89-0.15%$0.89$0.8954,720 shs$61.44 million01/11/2024$0.89$0.89+0.15%$0.93$0.8950,602 shs$61.53 million01/10/2024$0.90$0.89-0.69%$0.93$0.8958,497 shs$61.44 million01/09/2024$0.89$0.90+0.43%$0.93$0.89127,380 shs$61.87 million01/08/2024$0.91$0.89-2.48%$0.91$0.8946,003 shs$61.61 million01/05/2024$0.91$0.91+0.48%$0.93$0.9029,805 shs$63.18 million01/04/2024$0.90$0.91+1.06%$0.93$0.9040,656 shs$62.88 million01/03/2024$0.90$0.90-0.22%$0.97$0.90101,758 shs$62.22 million01/02/2024$1.00$0.90-9.80%$0.98$0.90178,426 shs$62.36 million01/01/2024$1.00$1.00$1.01$0.88519,700 shs$69.13 million12/29/2023$0.94$1.00+6.95%$1.01$0.88519,437 shs$69.13 million12/28/2023$0.92$0.94+1.58%$0.96$0.87123,764 shs$64.64 million12/27/2023$0.89$0.92+3.57%$0.94$0.8633,116 shs$63.63 million Related Companies: Creative Realities Stock Price Chart Data Storage Stock Price Chart Wetouch Technology Stock Price Chart Research Frontiers Stock Price Chart ClearOne Stock Price Chart Energem Stock Price Chart Edgio Stock Price Chart Sypris Solutions Stock Price Chart MIND C.T.I. Stock Price Chart DZS Stock Price Chart Receive VIOT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Viomi Technology and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:VIOT) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyBREAKING: New AI Breakthrough Could Change Healthcare ForeverBehind the Markets“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisorySHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceBuy this small stock before coming AI Tidal WaveChaikin AnalyticsThe 3rd Revolution in WarfareWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Viomi Technology Co., Ltd Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.