Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viomi Technology Ltd ADR (NQ: VIOT )

0.8700 +0.0600 (+7.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 7.860 8.240 7.800 8.150 342,143 +0.34(+4.35%)
May 27, 2021 8.650 9.190 7.710 7.810 1,281,734 -0.35(-4.29%)
May 26, 2021 7.900 8.350 7.900 8.160 475,918 +0.44(+5.70%)
May 25, 2021 7.520 7.900 7.510 7.720 185,867 +0.42(+5.75%)
May 24, 2021 7.670 7.670 7.260 7.300 171,515 -0.32(-4.20%)
May 21, 2021 7.700 7.965 7.580 7.620 251,782 -0.07(-0.91%)
May 20, 2021 7.680 7.790 7.510 7.690 112,485 +0.05(+0.65%)
May 19, 2021 7.560 7.730 7.330 7.640 233,418 +0.00(+0.00%)
May 18, 2021 7.420 7.800 7.320 7.640 225,173 +0.26(+3.52%)
May 17, 2021 7.200 7.440 7.110 7.380 202,372 +0.18(+2.50%)
May 14, 2021 7.110 7.300 7.030 7.200 148,593 +0.30(+4.35%)
May 13, 2021 7.040 7.170 6.640 6.900 415,739 -0.13(-1.85%)
May 12, 2021 7.100 7.280 6.920 7.030 221,430 -0.19(-2.63%)
May 11, 2021 6.550 7.280 6.540 7.220 335,704 +0.31(+4.49%)
May 10, 2021 7.070 7.250 6.620 6.910 536,863 -0.20(-2.81%)
May 07, 2021 7.280 7.440 7.070 7.110 275,280 -0.21(-2.87%)
May 06, 2021 7.340 7.340 6.990 7.320 297,775 +0.02(+0.27%)
May 05, 2021 7.550 7.660 7.240 7.300 203,320 -0.23(-3.05%)
May 04, 2021 7.530 7.530 7.000 7.530 356,998 +0.00(+0.00%)
May 03, 2021 7.890 7.890 7.460 7.530 532,049 -0.26(-3.34%)
Apr 30, 2021 7.680 8.010 7.640 7.790 192,700 +0.04(+0.52%)
Apr 29, 2021 8.240 8.240 7.650 7.750 285,532 -0.42(-5.14%)
Apr 28, 2021 8.140 8.170 7.920 8.170 292,948 +0.10(+1.24%)
Apr 27, 2021 8.220 8.270 7.990 8.070 179,580 -0.11(-1.34%)
Apr 26, 2021 8.180 8.320 7.910 8.180 435,303 +0.04(+0.49%)
Apr 23, 2021 7.710 8.190 7.710 8.140 612,300 +0.53(+6.96%)
Apr 22, 2021 7.720 7.920 7.500 7.610 389,896 -0.05(-0.65%)
Apr 21, 2021 7.410 7.790 7.230 7.660 376,920 +0.26(+3.51%)
Apr 20, 2021 7.820 7.890 7.300 7.400 755,069 -0.42(-5.37%)
Apr 19, 2021 7.920 8.290 7.650 7.820 781,027 -0.03(-0.38%)
Apr 16, 2021 8.010 8.300 7.440 7.850 1,424,200 -0.14(-1.75%)
Apr 15, 2021 8.960 8.970 7.400 7.990 2,229,610 -0.85(-9.62%)
Apr 14, 2021 9.550 9.780 8.810 8.840 633,783 -0.66(-6.95%)
Apr 13, 2021 9.190 9.540 9.000 9.500 526,404 +0.25(+2.70%)
Apr 12, 2021 9.610 9.610 8.990 9.250 756,595 -0.36(-3.75%)
Apr 09, 2021 9.500 9.610 9.050 9.610 498,500 +0.03(+0.31%)
Apr 08, 2021 9.170 9.870 9.110 9.580 341,476 +0.33(+3.57%)
Apr 07, 2021 9.300 9.380 9.020 9.250 458,083 -0.05(-0.54%)
Apr 06, 2021 9.200 9.700 9.150 9.300 410,083 +0.08(+0.87%)
Apr 05, 2021 9.520 9.760 8.920 9.220 623,656 -0.05(-0.54%)
Apr 01, 2021 9.470 10.41 9.240 9.270 1,102,600 +0.27(+3.00%)
Mar 31, 2021 9.300 9.570 8.960 9.000 929,760 -0.27(-2.91%)
Mar 30, 2021 9.150 9.490 8.710 9.270 1,098,249 +0.28(+3.11%)
Mar 29, 2021 10.38 10.38 8.920 8.990 1,538,240 -1.41(-13.56%)
Mar 26, 2021 10.55 10.64 9.850 10.40 804,400 -0.10(-0.95%)
Mar 25, 2021 10.00 11.50 9.920 10.50 974,427 -0.03(-0.28%)
Mar 24, 2021 12.41 12.70 10.53 10.53 916,540 -1.77(-14.39%)
Mar 23, 2021 12.58 12.90 12.16 12.30 716,707 -0.48(-3.76%)
Mar 22, 2021 13.28 13.49 12.50 12.78 464,644 -0.33(-2.52%)
Mar 19, 2021 13.36 13.55 12.94 13.11 492,000 -0.47(-3.46%)
Mar 18, 2021 13.42 14.39 13.23 13.58 642,446 +0.02(+0.15%)
Mar 17, 2021 13.77 14.12 12.93 13.56 1,451,234 -0.82(-5.70%)
Mar 16, 2021 12.80 14.92 12.76 14.38 1,664,951 +1.67(+13.14%)
Mar 15, 2021 13.90 13.90 12.41 12.71 701,039 -0.79(-5.85%)
Mar 12, 2021 12.30 14.29 11.88 13.50 1,457,500 +0.21(+1.58%)
Mar 11, 2021 11.10 13.43 10.77 13.29 1,661,587 +2.47(+22.83%)
Mar 10, 2021 10.82 11.11 10.08 10.82 1,003,596 +0.27(+2.56%)
Mar 09, 2021 9.990 10.79 9.940 10.55 637,388 +0.77(+7.87%)
Mar 08, 2021 9.300 10.70 9.010 9.780 1,119,988 +0.05(+0.51%)
Mar 05, 2021 10.31 10.46 8.710 9.730 1,301,700 -0.10(-1.02%)
Mar 04, 2021 10.98 11.09 9.330 9.830 1,493,700 -1.32(-11.84%)
Mar 03, 2021 11.61 11.98 11.08 11.15 722,220 -0.18(-1.59%)
Mar 02, 2021 12.90 13.34 11.31 11.33 1,710,128 -1.43(-11.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.