Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nio Inc ADR (NY: NIO )

4.490 +0.360 (+8.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 5.690 5.860 5.430 5.620 75,523,024 -0.17(-2.94%)
Jan 30, 2024 6.010 6.040 5.790 5.790 65,943,660 -0.35(-5.70%)
Jan 29, 2024 6.080 6.160 5.950 6.140 39,952,168 +0.00(+0.00%)
Jan 26, 2024 6.000 6.150 5.965 6.140 39,437,608 +0.10(+1.66%)
Jan 25, 2024 5.910 6.080 5.830 6.040 58,958,192 -0.03(-0.49%)
Jan 24, 2024 6.500 6.590 6.010 6.070 75,137,568 -0.14(-2.25%)
Jan 23, 2024 6.400 6.876 6.170 6.210 119,333,736 +0.23(+3.85%)
Jan 22, 2024 5.830 6.170 5.800 5.980 74,139,352 -0.08(-1.32%)
Jan 19, 2024 6.160 6.160 5.860 6.060 82,433,128 -0.22(-3.50%)
Jan 18, 2024 6.500 6.540 6.100 6.280 71,404,576 -0.02(-0.32%)
Jan 17, 2024 6.210 6.420 6.120 6.300 62,991,480 -0.25(-3.82%)
Jan 16, 2024 7.040 7.050 6.450 6.550 120,898,168 -0.62(-8.65%)
Jan 12, 2024 7.260 7.530 7.160 7.170 49,034,588 -0.23(-3.11%)
Jan 11, 2024 7.570 7.665 7.325 7.400 52,255,592 -0.01(-0.13%)
Jan 10, 2024 7.530 7.550 7.310 7.410 54,740,336 -0.15(-1.98%)
Jan 09, 2024 7.800 7.840 7.520 7.560 69,851,464 -0.37(-4.67%)
Jan 08, 2024 7.860 8.050 7.730 7.930 49,743,916 -0.13(-1.61%)
Jan 05, 2024 8.160 8.250 8.030 8.060 40,831,676 -0.21(-2.54%)
Jan 04, 2024 8.330 8.465 8.250 8.270 38,224,288 -0.23(-2.71%)
Jan 03, 2024 8.120 8.560 8.100 8.500 58,498,216 +0.08(+0.95%)
Jan 02, 2024 8.930 8.940 8.380 8.420 81,414,304 -0.65(-7.17%)
Dec 29, 2023 9.430 9.530 8.950 9.070 74,905,208 -0.36(-3.82%)
Dec 28, 2023 9.160 9.570 9.120 9.430 91,537,800 +0.33(+3.63%)
Dec 27, 2023 9.260 9.330 8.890 9.100 99,874,096 -0.23(-2.47%)
Dec 26, 2023 8.770 9.430 8.630 9.330 130,449,816 +0.91(+10.81%)
Dec 22, 2023 8.100 8.590 8.080 8.420 56,076,036 +0.13(+1.57%)
Dec 21, 2023 8.150 8.309 7.990 8.290 48,641,328 +0.37(+4.67%)
Dec 20, 2023 8.630 8.700 7.920 7.920 104,827,992 -0.90(-10.20%)
Dec 19, 2023 8.515 8.900 8.510 8.820 88,650,512 +0.47(+5.63%)
Dec 18, 2023 8.590 8.640 8.230 8.350 131,521,352 +0.37(+4.64%)
Dec 15, 2023 8.020 8.140 7.740 7.980 71,399,032 +0.12(+1.53%)
Dec 14, 2023 7.470 8.015 7.460 7.860 93,877,376 +0.43(+5.79%)
Dec 13, 2023 7.170 7.450 7.050 7.430 57,055,092 +0.16(+2.20%)
Dec 12, 2023 7.590 7.600 7.170 7.270 58,795,364 -0.41(-5.34%)
Dec 11, 2023 7.490 7.700 7.405 7.680 39,281,356 +0.30(+4.07%)
Dec 08, 2023 7.360 7.570 7.300 7.380 42,786,200 -0.11(-1.47%)
Dec 07, 2023 7.850 7.960 7.430 7.490 63,014,168 -0.26(-3.35%)
Dec 06, 2023 7.650 8.280 7.590 7.750 118,669,976 +0.32(+4.31%)
Dec 05, 2023 7.590 7.960 7.380 7.430 89,734,472 +0.11(+1.50%)
Dec 04, 2023 7.140 7.380 7.030 7.320 53,365,760 +0.17(+2.38%)
Dec 01, 2023 7.140 7.260 7.010 7.150 46,777,996 -0.12(-1.65%)
Nov 30, 2023 7.250 7.340 7.130 7.270 46,204,448 +0.09(+1.25%)
Nov 29, 2023 7.290 7.515 7.130 7.180 47,586,288 -0.03(-0.42%)
Nov 28, 2023 7.200 7.260 7.020 7.210 47,624,032 +0.02(+0.28%)
Nov 27, 2023 7.310 7.380 7.180 7.190 33,734,460 -0.21(-2.84%)
Nov 24, 2023 7.400 7.480 7.280 7.400 22,881,126 -0.07(-0.94%)
Nov 22, 2023 7.580 7.635 7.364 7.470 22,087,968 -0.04(-0.53%)
Nov 21, 2023 7.620 7.710 7.420 7.510 35,553,804 -0.29(-3.72%)
Nov 20, 2023 7.680 8.028 7.647 7.800 61,897,856 +0.41(+5.55%)
Nov 17, 2023 7.400 7.499 7.250 7.390 26,901,700 -0.01(-0.14%)
Nov 16, 2023 7.580 7.590 7.140 7.400 68,637,912 -0.54(-6.80%)
Nov 15, 2023 7.640 8.200 7.630 7.940 55,779,024 +0.36(+4.75%)
Nov 14, 2023 7.360 7.635 7.330 7.580 43,176,704 +0.36(+4.99%)
Nov 13, 2023 7.270 7.430 7.110 7.220 34,110,236 -0.02(-0.28%)
Nov 10, 2023 7.610 7.640 7.160 7.240 39,953,748 -0.23(-3.08%)
Nov 09, 2023 7.820 7.960 7.460 7.470 36,016,484 -0.45(-5.68%)
Nov 08, 2023 7.810 8.000 7.675 7.920 37,902,888 +0.03(+0.38%)
Nov 07, 2023 7.880 7.900 7.700 7.890 25,172,996 -0.08(-1.00%)
Nov 06, 2023 8.450 8.505 7.860 7.970 43,783,076 -0.26(-3.16%)
Nov 03, 2023 8.010 8.300 7.870 8.230 56,234,748 +0.44(+5.65%)
Nov 02, 2023 7.720 7.930 7.691 7.790 43,587,208 +0.34(+4.56%)
Nov 01, 2023 7.310 7.450 7.190 7.450 33,268,184 +0.15(+2.05%)
Oct 31, 2023 7.340 7.400 7.180 7.300 29,640,930 -0.22(-2.93%)
Oct 30, 2023 7.560 7.640 7.395 7.520 25,704,244 +0.08(+1.08%)
Oct 27, 2023 7.780 7.810 7.385 7.440 33,773,484 -0.19(-2.49%)
Oct 26, 2023 7.620 7.800 7.520 7.630 27,169,976 +0.03(+0.39%)
Oct 25, 2023 7.820 7.850 7.600 7.600 28,348,928 -0.49(-6.06%)
Oct 24, 2023 7.560 8.120 7.560 8.090 42,794,496 +0.50(+6.59%)
Oct 23, 2023 7.490 7.700 7.310 7.590 33,498,402 +0.01(+0.13%)
Oct 20, 2023 7.520 7.850 7.470 7.580 31,787,808 -0.11(-1.43%)
Oct 19, 2023 7.760 7.880 7.585 7.690 39,551,796 -0.22(-2.78%)
Oct 18, 2023 8.530 8.540 7.865 7.910 51,297,208 -0.62(-7.27%)
Oct 17, 2023 8.330 8.650 8.290 8.530 18,364,084 +0.01(+0.12%)
Oct 16, 2023 8.370 8.530 8.245 8.520 24,524,448 +0.05(+0.59%)
Oct 13, 2023 8.400 8.550 8.270 8.470 28,547,956 +0.03(+0.36%)
Oct 12, 2023 8.880 8.970 8.380 8.440 37,053,092 -0.53(-5.91%)
Oct 11, 2023 8.950 9.190 8.900 8.970 34,072,472 +0.14(+1.59%)
Oct 10, 2023 8.350 8.880 8.350 8.830 42,528,432 +0.49(+5.88%)
Oct 09, 2023 8.510 8.535 8.110 8.340 39,606,372 -0.38(-4.36%)
Oct 06, 2023 8.490 8.750 8.460 8.720 23,335,980 +0.06(+0.69%)
Oct 05, 2023 8.670 8.710 8.510 8.660 21,887,336 -0.17(-1.93%)
Oct 04, 2023 8.510 8.845 8.480 8.830 28,002,852 +0.22(+2.56%)
Oct 03, 2023 8.550 8.760 8.540 8.610 27,146,608 -0.18(-2.05%)
Oct 02, 2023 8.900 9.000 8.700 8.790 38,344,856 -0.25(-2.77%)
Sep 29, 2023 9.110 9.220 8.865 9.040 40,994,108 +0.13(+1.46%)
Sep 28, 2023 8.370 8.990 8.360 8.910 54,630,684 +0.45(+5.32%)
Sep 27, 2023 8.380 8.510 8.300 8.460 24,041,592 +0.05(+0.59%)
Sep 26, 2023 8.150 8.580 7.925 8.410 42,443,100 +0.06(+0.72%)
Sep 25, 2023 8.070 8.410 8.300 8.350 56,260,092 -0.18(-2.11%)
Sep 22, 2023 8.740 8.795 8.450 8.530 36,245,176 +0.08(+0.95%)
Sep 21, 2023 8.450 8.620 8.350 8.450 49,535,924 -0.37(-4.20%)
Sep 20, 2023 8.760 9.060 8.670 8.820 125,216,048 +0.27(+3.16%)
Sep 19, 2023 9.540 9.600 8.410 8.550 215,527,808 -1.76(-17.07%)
Sep 18, 2023 10.37 10.47 10.21 10.31 22,178,236 -0.12(-1.15%)
Sep 15, 2023 10.53 10.72 10.29 10.43 40,108,040 +0.05(+0.48%)
Sep 14, 2023 10.15 10.38 10.13 10.38 26,407,218 +0.31(+3.08%)
Sep 13, 2023 10.20 10.47 10.06 10.07 36,883,936 -0.50(-4.73%)
Sep 12, 2023 10.23 10.88 10.21 10.57 38,260,792 +0.24(+2.32%)
Sep 11, 2023 10.39 10.43 10.02 10.33 31,110,064 +0.29(+2.89%)
Sep 08, 2023 10.06 10.15 9.920 10.04 26,236,176 -0.04(-0.40%)
Sep 07, 2023 10.17 10.27 9.930 10.08 44,536,640 -0.50(-4.73%)
Sep 06, 2023 10.71 10.91 10.47 10.58 31,376,070 -0.23(-2.13%)
Sep 05, 2023 10.73 11.18 10.72 10.81 37,861,992 -0.19(-1.73%)
Sep 01, 2023 10.53 11.35 10.50 11.00 77,064,256 +0.73(+7.11%)
Aug 31, 2023 10.73 10.80 10.26 10.27 51,035,312 -0.40(-3.75%)
Aug 30, 2023 10.43 10.79 10.39 10.67 46,198,800 -0.22(-2.02%)
Aug 29, 2023 10.30 10.94 9.460 10.89 124,185,248 -0.13(-1.18%)
Aug 28, 2023 11.05 11.13 10.70 11.02 41,760,424 +0.19(+1.75%)
Aug 25, 2023 10.58 10.87 10.48 10.83 31,666,260 +0.19(+1.79%)
Aug 24, 2023 10.96 11.11 10.62 10.64 27,064,354 -0.20(-1.85%)
Aug 23, 2023 10.56 11.00 10.50 10.84 30,297,920 +0.05(+0.46%)
Aug 22, 2023 11.29 11.33 10.53 10.79 43,592,188 -0.16(-1.46%)
Aug 21, 2023 10.73 11.17 10.54 10.95 53,968,368 +0.28(+2.62%)
Aug 18, 2023 10.95 11.15 10.62 10.67 68,527,056 -0.83(-7.22%)
Aug 17, 2023 11.91 12.40 11.47 11.50 73,212,512 +0.10(+0.88%)
Aug 16, 2023 11.18 11.76 11.15 11.40 59,384,164 -0.43(-3.63%)
Aug 15, 2023 12.26 12.34 11.55 11.83 71,272,048 -0.69(-5.51%)
Aug 14, 2023 12.40 12.55 11.94 12.52 67,196,888 -0.38(-2.95%)
Aug 11, 2023 12.77 13.01 12.55 12.90 54,695,752 -0.35(-2.64%)
Aug 10, 2023 13.61 13.97 13.19 13.25 55,552,024 -0.21(-1.56%)
Aug 09, 2023 13.94 14.12 13.21 13.46 57,602,416 -0.61(-4.34%)
Aug 08, 2023 13.95 14.17 13.73 14.07 62,924,672 -0.75(-5.06%)
Aug 07, 2023 15.02 15.20 14.38 14.82 53,702,088 +0.10(+0.68%)
Aug 04, 2023 15.86 16.18 14.70 14.72 85,225,336 -0.74(-4.79%)
Aug 03, 2023 14.68 15.86 14.66 15.46 86,488,784 +0.89(+6.11%)
Aug 02, 2023 13.80 14.76 13.67 14.57 79,448,232 -0.06(-0.41%)
Aug 01, 2023 14.86 15.26 14.41 14.63 89,865,024 -0.67(-4.38%)
Jul 31, 2023 15.12 15.46 14.73 15.30 117,082,720 +0.56(+3.80%)
Jul 28, 2023 13.80 14.78 13.56 14.74 115,763,568 +1.50(+11.33%)
Jul 27, 2023 13.86 13.87 13.16 13.24 103,468,160 +0.07(+0.53%)
Jul 26, 2023 12.40 13.38 12.21 13.17 136,556,496 +1.26(+10.58%)
Jul 25, 2023 12.34 12.83 11.88 11.91 102,858,704 +0.18(+1.53%)
Jul 24, 2023 10.90 12.05 10.84 11.73 108,511,024 +1.15(+10.87%)
Jul 21, 2023 10.50 10.77 10.38 10.58 33,089,020 +0.26(+2.52%)
Jul 20, 2023 10.47 10.50 10.22 10.32 34,632,244 -0.32(-3.01%)
Jul 19, 2023 10.58 11.10 10.58 10.64 51,640,008 +0.22(+2.11%)
Jul 18, 2023 10.73 10.83 10.27 10.42 35,090,796 -0.14(-1.33%)
Jul 17, 2023 10.30 10.63 10.21 10.56 28,659,792 +0.02(+0.19%)
Jul 14, 2023 10.67 10.84 10.46 10.54 40,233,568 -0.22(-2.04%)
Jul 13, 2023 11.24 11.32 10.72 10.76 59,890,628 -0.40(-3.58%)
Jul 12, 2023 11.02 11.22 10.71 11.16 61,079,280 +0.35(+3.24%)
Jul 11, 2023 10.96 11.05 10.44 10.81 69,411,336 +0.03(+0.28%)
Jul 10, 2023 9.970 10.82 9.790 10.78 84,392,776 +0.79(+7.91%)
Jul 07, 2023 9.750 10.09 9.660 9.990 51,005,256 +0.43(+4.50%)
Jul 06, 2023 9.970 10.01 9.490 9.560 53,186,432 -0.66(-6.46%)
Jul 05, 2023 10.01 10.39 9.810 10.22 62,759,624 +0.19(+1.89%)
Jul 03, 2023 10.15 10.49 9.790 10.03 68,989,272 +0.34(+3.51%)
Jun 30, 2023 9.630 10.09 9.590 9.690 63,465,228 +0.30(+3.19%)
Jun 29, 2023 9.400 9.510 9.250 9.390 38,538,012 -0.13(-1.37%)
Jun 28, 2023 9.400 9.560 9.180 9.520 44,741,320 +0.18(+1.93%)
Jun 27, 2023 8.720 9.340 8.660 9.340 73,494,896 +0.94(+11.19%)
Jun 26, 2023 8.530 8.690 8.395 8.400 33,594,240 -0.03(-0.36%)
Jun 23, 2023 8.620 8.750 8.280 8.430 41,944,328 -0.49(-5.49%)
Jun 22, 2023 9.030 9.030 8.740 8.920 28,857,704 -0.15(-1.65%)
Jun 21, 2023 9.540 9.840 8.960 9.070 66,091,232 -0.28(-2.99%)
Jun 20, 2023 9.170 9.410 9.060 9.350 52,701,148 -0.05(-0.53%)
Jun 16, 2023 10.15 10.21 9.350 9.400 81,400,160 -0.39(-3.98%)
Jun 15, 2023 9.100 9.895 9.050 9.790 97,003,952 +1.52(+18.38%)
May 08, 2023 8.270 8.540 8.030 8.270 30,955,546 +0.12(+1.47%)
May 05, 2023 8.140 8.370 8.100 8.150 34,720,548 +0.09(+1.12%)
May 04, 2023 7.750 8.120 7.750 8.060 50,508,284 +0.42(+5.50%)
May 03, 2023 7.430 7.770 7.400 7.640 39,742,404 +0.19(+2.55%)
May 02, 2023 7.650 7.750 7.330 7.450 53,868,852 -0.36(-4.61%)
May 01, 2023 7.830 7.860 7.545 7.810 39,582,172 -0.06(-0.76%)
Apr 28, 2023 7.880 8.010 7.660 7.870 39,093,692 -0.10(-1.25%)
Apr 27, 2023 7.700 7.970 7.612 7.970 36,869,064 +0.29(+3.78%)
Apr 26, 2023 8.090 8.200 7.650 7.680 55,960,728 -0.22(-2.78%)
Apr 25, 2023 8.160 8.160 7.600 7.900 88,433,240 -0.39(-4.70%)
Apr 24, 2023 8.380 8.400 8.160 8.290 29,798,028 -0.04(-0.48%)
Apr 21, 2023 8.300 8.380 8.050 8.330 34,188,232 +0.05(+0.60%)
Apr 20, 2023 8.540 8.580 8.160 8.280 59,515,036 -0.51(-5.80%)
Apr 19, 2023 9.160 9.200 8.770 8.790 60,498,988 -0.68(-7.18%)
Apr 18, 2023 9.780 9.810 9.445 9.470 26,791,148 -0.36(-3.66%)
Apr 17, 2023 9.540 10.03 9.510 9.830 48,506,588 +0.56(+6.04%)
Apr 14, 2023 9.070 9.450 9.002 9.270 30,953,538 +0.17(+1.87%)
Apr 13, 2023 9.210 9.280 9.020 9.100 25,007,708 +0.09(+1.00%)
Apr 12, 2023 9.560 9.560 8.960 9.010 48,046,616 -0.51(-5.36%)
Apr 11, 2023 9.190 9.785 9.180 9.520 44,702,104 +0.47(+5.19%)
Apr 10, 2023 8.860 9.080 8.780 9.050 26,200,732 +0.04(+0.44%)
Apr 06, 2023 8.940 9.070 8.830 9.010 23,019,790 +0.05(+0.56%)
Apr 05, 2023 9.190 9.190 8.750 8.960 33,696,256 -0.25(-2.71%)
Apr 04, 2023 9.610 9.790 9.120 9.210 53,319,704 -0.59(-6.02%)
Apr 03, 2023 10.41 10.51 9.670 9.800 56,419,876 -0.71(-6.76%)
Mar 31, 2023 10.31 10.60 10.20 10.51 35,922,024 +0.05(+0.48%)
Mar 30, 2023 10.00 10.75 9.940 10.46 65,950,208 +0.63(+6.41%)
Mar 29, 2023 9.300 9.950 9.260 9.830 56,304,588 +0.63(+6.85%)
Mar 28, 2023 9.150 9.270 9.030 9.200 31,305,396 +0.27(+3.02%)
Mar 27, 2023 9.030 9.130 8.835 8.930 20,423,704 -0.14(-1.54%)
Mar 24, 2023 9.220 9.230 8.830 9.070 28,722,674 -0.20(-2.16%)
Mar 23, 2023 9.350 9.455 9.130 9.270 30,099,048 +0.18(+1.98%)
Mar 22, 2023 9.500 9.530 9.060 9.090 36,718,804 -0.18(-1.94%)
Mar 21, 2023 8.960 9.370 8.910 9.270 52,274,304 +0.52(+5.94%)
Mar 20, 2023 8.100 9.060 8.065 8.750 56,100,604 +0.49(+5.93%)
Mar 17, 2023 8.540 8.740 8.180 8.260 38,374,672 -0.24(-2.82%)
Mar 16, 2023 8.130 8.540 8.100 8.500 27,894,744 +0.25(+3.03%)
Mar 15, 2023 8.210 8.320 8.070 8.250 40,175,864 -0.17(-2.02%)
Mar 14, 2023 8.510 8.555 8.345 8.420 36,688,448 -0.13(-1.52%)
Mar 13, 2023 8.350 8.690 8.030 8.550 43,833,136 +0.04(+0.47%)
Mar 10, 2023 8.780 8.810 8.330 8.510 46,631,320 -0.28(-3.19%)
Mar 09, 2023 9.010 9.169 8.715 8.790 48,685,832 -0.39(-4.25%)
Mar 08, 2023 8.860 9.180 8.670 9.180 39,580,484 +0.21(+2.34%)
Mar 07, 2023 9.190 9.255 8.870 8.970 44,992,392 -0.34(-3.65%)
Mar 06, 2023 9.500 9.640 9.300 9.310 35,213,344 -0.26(-2.72%)
Mar 03, 2023 8.970 9.700 8.920 9.570 60,775,200 +0.48(+5.28%)
Mar 02, 2023 8.500 9.120 8.310 9.090 73,199,064 +0.26(+2.94%)
Mar 01, 2023 9.340 9.450 8.770 8.830 81,654,384 -0.56(-5.96%)
Feb 28, 2023 9.200 9.440 9.120 9.390 53,043,336 +0.06(+0.64%)
Feb 27, 2023 9.530 9.585 9.240 9.330 42,218,272 +0.03(+0.32%)
Feb 24, 2023 9.510 9.515 9.130 9.300 56,809,168 -0.49(-5.01%)
Feb 23, 2023 10.39 10.40 9.580 9.790 50,093,884 -0.39(-3.83%)
Feb 22, 2023 10.01 10.21 9.900 10.18 33,976,696 +0.15(+1.50%)
Feb 21, 2023 10.05 10.31 9.960 10.03 34,874,808 -0.16(-1.57%)
Feb 17, 2023 10.10 10.24 9.930 10.19 37,467,052 +0.00(+0.00%)
Feb 16, 2023 10.46 10.60 10.19 10.19 38,445,496 -0.31(-2.95%)
Feb 15, 2023 10.09 10.50 10.09 10.50 35,667,944 +0.19(+1.84%)
Feb 14, 2023 10.19 10.35 9.910 10.31 37,883,560 +0.00(+0.00%)
Feb 13, 2023 10.47 10.54 10.28 10.31 30,653,528 +0.00(+0.00%)
Feb 10, 2023 10.25 10.39 10.02 10.31 38,377,096 -0.16(-1.53%)
Feb 09, 2023 10.97 11.02 10.37 10.47 40,321,480 -0.18(-1.69%)
Feb 08, 2023 10.75 10.91 10.58 10.65 28,272,306 -0.27(-2.47%)
Feb 07, 2023 11.00 11.02 10.56 10.92 35,200,580 -0.01(-0.09%)
Feb 06, 2023 10.95 11.03 10.67 10.93 45,351,164 -0.26(-2.32%)
Feb 03, 2023 11.65 11.90 11.16 11.19 55,798,852 -0.77(-6.44%)
Feb 02, 2023 12.12 12.37 11.81 11.96 68,697,768 -0.14(-1.16%)
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.