Indicators

Nio Inc ADR (NY: NIO )

4.150 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	47.00	47.95	44.62	45.78	100,315,504	-1.03(-2.20%)
Feb 25, 2021	51.60	51.85	46.01	46.81	94,221,200	-5.05(-9.74%)
Feb 24, 2021	49.31	52.07	47.75	51.86	82,270,816	+2.75(+5.60%)
Feb 23, 2021	45.62	49.67	41.66	49.11	142,238,880	-1.57(-3.10%)
Feb 22, 2021	54.18	54.37	50.40	50.68	68,159,040	-4.36(-7.92%)
Feb 19, 2021	55.72	56.04	54.10	55.04	43,020,600	+0.61(+1.12%)
Feb 18, 2021	55.45	56.38	52.60	54.43	62,150,512	-2.89(-5.04%)
Feb 17, 2021	57.92	58.03	55.90	57.32	64,060,176	-1.91(-3.22%)
Feb 16, 2021	60.29	62.14	58.65	59.23	54,939,440	-0.62(-1.04%)
Feb 12, 2021	60.26	61.05	59.10	59.85	40,233,000	-0.42(-0.70%)
Feb 11, 2021	61.69	63.06	59.81	60.27	55,622,444	-0.99(-1.62%)
Feb 10, 2021	62.55	64.60	60.33	61.26	90,197,720	-1.58(-2.51%)
Feb 09, 2021	58.95	63.10	58.24	62.84	97,007,472	+3.77(+6.38%)
Feb 08, 2021	57.08	59.52	56.18	59.07	64,034,100	+2.40(+4.24%)
Feb 05, 2021	57.74	57.98	56.01	56.67	43,057,500	-0.93(-1.61%)
Feb 04, 2021	58.79	59.20	57.11	57.60	48,502,740	-0.38(-0.66%)
Feb 03, 2021	55.96	58.72	54.84	57.98	79,926,632	+2.21(+3.96%)
Feb 02, 2021	57.06	57.54	54.51	55.77	66,001,880	-1.22(-2.14%)

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.