Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	6.560	6.570	6.210	6.370	8,667,400	-0.10(-1.55%)
Dec 28, 2018	6.500	6.560	6.300	6.470	7,996,400	+0.04(+0.62%)
Dec 27, 2018	6.170	6.450	6.030	6.430	8,513,054	+0.07(+1.10%)
Dec 26, 2018	6.110	6.370	5.960	6.360	9,839,021	+0.44(+7.43%)
Dec 24, 2018	6.000	6.120	5.840	5.920	8,835,800	-0.15(-2.47%)
Dec 21, 2018	6.530	6.650	6.060	6.070	13,598,300	-0.45(-6.90%)
Dec 20, 2018	6.820	6.920	6.330	6.520	12,059,705	-0.31(-4.54%)
Dec 19, 2018	7.010	7.150	6.800	6.830	9,277,128	-0.24(-3.39%)
Dec 18, 2018	7.030	7.190	6.840	7.070	10,667,655	+0.04(+0.57%)
Dec 17, 2018	7.630	7.640	6.960	7.030	18,071,372	-0.67(-8.70%)
Dec 14, 2018	7.530	7.890	7.400	7.700	10,773,600	-0.05(-0.65%)
Dec 13, 2018	7.550	7.900	7.260	7.750	14,918,961	+0.21(+2.79%)
Dec 12, 2018	7.200	7.550	7.120	7.540	15,984,212	+0.46(+6.50%)
Dec 11, 2018	7.080	7.200	6.920	7.080	8,087,273	+0.05(+0.71%)
Dec 10, 2018	7.030	7.120	6.740	7.030	9,977,686	+0.04(+0.57%)
Dec 07, 2018	7.360	7.380	6.960	6.990	11,576,100	-0.38(-5.16%)
Dec 06, 2018	6.860	7.370	6.720	7.370	16,664,742	+0.29(+4.10%)
Dec 04, 2018	7.600	7.640	7.050	7.080	19,624,700	-0.50(-6.60%)

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.