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

Nio Inc ADR (NY: NIO )

4.035 -0.115 (-2.77%)
Streaming Delayed Price Updated: 10:01 AM EDT, Apr 25, 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 (%)
Apr 30, 2019 4.980 5.080 4.800 4.850 14,398,241 -0.13(-2.61%)
Apr 29, 2019 4.890 5.050 4.870 4.980 15,183,977 +0.06(+1.22%)
Apr 26, 2019 4.850 4.930 4.770 4.920 11,891,300 +0.02(+0.41%)
Apr 25, 2019 5.010 5.150 4.850 4.900 21,530,532 -0.10(-2.00%)
Apr 24, 2019 4.790 5.010 4.750 5.000 20,380,748 +0.17(+3.52%)
Apr 23, 2019 4.820 4.920 4.730 4.830 15,054,225 +0.05(+1.05%)
Apr 22, 2019 4.740 4.810 4.620 4.780 12,889,948 -0.01(-0.21%)
Apr 18, 2019 4.530 4.920 4.440 4.790 31,206,500 +0.20(+4.36%)
Apr 17, 2019 4.610 4.720 4.510 4.590 30,458,792 +0.14(+3.15%)
Apr 16, 2019 4.800 4.810 4.430 4.450 46,255,664 -0.30(-6.32%)
Apr 15, 2019 4.990 5.000 4.720 4.750 27,457,380 -0.24(-4.81%)
Apr 12, 2019 5.030 5.060 4.950 4.990 15,561,200 -0.02(-0.40%)
Apr 11, 2019 5.000 5.090 4.970 5.010 17,611,992 -0.04(-0.79%)
Apr 10, 2019 5.060 5.110 4.960 5.050 25,941,732 -0.03(-0.59%)
Apr 09, 2019 5.280 5.280 5.060 5.080 32,559,240 -0.22(-4.15%)
Apr 08, 2019 5.330 5.380 5.250 5.300 17,325,768 -0.06(-1.12%)
Apr 05, 2019 5.370 5.400 5.310 5.360 18,093,400 +0.01(+0.19%)
Apr 04, 2019 5.390 5.500 5.270 5.350 31,638,204 +0.04(+0.75%)
Apr 03, 2019 5.550 5.580 5.230 5.310 35,271,792 -0.08(-1.48%)
Apr 02, 2019 5.430 5.610 5.340 5.390 55,708,236 +0.18(+3.45%)
Apr 01, 2019 5.290 5.400 5.140 5.210 32,344,996 +0.11(+2.16%)
Mar 29, 2019 5.060 5.130 5.030 5.100 23,595,900 +0.09(+1.80%)
Mar 28, 2019 5.040 5.170 4.930 5.010 29,416,644 +0.03(+0.60%)
Mar 27, 2019 5.010 5.190 4.960 4.980 39,724,640 +0.02(+0.40%)
Mar 26, 2019 5.200 5.220 4.900 4.960 67,180,016 -0.40(-7.46%)
Mar 25, 2019 5.620 5.660 5.270 5.360 38,953,328 -0.26(-4.63%)
Mar 22, 2019 5.800 5.870 5.600 5.620 24,956,400 -0.22(-3.77%)
Mar 21, 2019 5.750 5.950 5.740 5.840 21,320,524 -0.01(-0.17%)
Mar 20, 2019 6.020 6.030 5.710 5.850 39,040,496 -0.11(-1.85%)
Mar 19, 2019 5.750 6.030 5.730 5.960 54,472,920 +0.21(+3.65%)
Mar 18, 2019 5.690 5.950 5.440 5.750 76,449,648 +0.04(+0.70%)
Mar 15, 2019 6.120 6.130 5.710 5.710 85,776,896 -0.32(-5.31%)
Mar 14, 2019 6.630 6.640 6.000 6.030 58,915,712 -0.50(-7.66%)
Mar 13, 2019 6.320 6.770 6.240 6.530 41,709,108 +0.14(+2.19%)
Mar 12, 2019 6.620 6.640 6.370 6.390 41,564,712 -0.20(-3.03%)
Mar 11, 2019 6.950 6.980 6.550 6.590 62,482,612 -0.47(-6.66%)
Mar 08, 2019 7.020 7.200 6.850 7.060 32,040,500 -0.03(-0.42%)
Mar 07, 2019 7.810 7.950 7.000 7.090 52,396,940 -0.92(-11.49%)
Mar 06, 2019 8.260 8.720 8.000 8.010 73,296,256 -1.06(-11.69%)
Mar 05, 2019 9.800 10.63 9.070 9.070 51,349,816 -0.71(-7.26%)
Mar 04, 2019 10.32 10.37 9.150 9.780 43,529,344 -0.28(-2.78%)
Mar 01, 2019 9.820 10.20 9.730 10.06 32,409,400 +0.49(+5.12%)
Feb 28, 2019 9.850 9.930 9.460 9.570 26,408,116 -0.28(-2.84%)
Feb 27, 2019 10.15 10.25 9.330 9.850 53,184,160 +0.06(+0.61%)
Feb 26, 2019 9.160 10.64 8.820 9.790 105,693,024 +0.64(+6.99%)
Feb 25, 2019 9.040 9.150 8.600 9.150 52,093,748 +0.98(+12.00%)
Feb 22, 2019 7.920 8.220 7.750 8.170 26,600,300 +0.42(+5.42%)
Feb 21, 2019 7.700 7.730 7.430 7.750 7,976,743 +0.13(+1.70%)
Feb 20, 2019 7.260 7.770 7.260 7.620 21,478,966 +0.36(+4.96%)
Feb 19, 2019 7.400 7.430 7.210 7.260 9,945,448 -0.15(-2.02%)
Feb 15, 2019 7.550 7.640 7.255 7.410 15,620,100 -0.07(-0.94%)
Feb 14, 2019 7.700 7.780 7.420 7.480 14,713,927 -0.01(-0.13%)
Feb 13, 2019 7.520 7.680 7.390 7.490 10,854,065 +0.05(+0.67%)
Feb 12, 2019 7.350 7.570 7.140 7.440 13,231,806 -0.02(-0.27%)
Feb 11, 2019 7.670 7.770 7.380 7.460 9,730,032 -0.21(-2.74%)
Feb 08, 2019 8.000 8.000 7.280 7.670 21,709,300 -0.37(-4.60%)
Feb 07, 2019 8.280 8.370 7.800 8.040 23,167,252 -0.36(-4.29%)
Feb 06, 2019 7.950 8.590 7.830 8.400 33,349,700 +0.52(+6.60%)
Feb 05, 2019 7.710 7.960 7.610 7.880 9,021,592 +0.03(+0.38%)
Feb 04, 2019 7.960 7.980 7.740 7.850 8,579,822 -0.05(-0.63%)
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.