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 (%)
May 29, 2020	3.820	4.000	3.730	3.980	50,395,300	+0.15(+3.92%)
May 28, 2020	3.980	4.120	3.750	3.830	62,916,224	-0.34(-8.15%)
May 27, 2020	4.010	4.200	3.900	4.170	70,432,464	+0.36(+9.45%)
May 26, 2020	3.420	3.830	3.400	3.810	59,780,708	+0.54(+16.51%)
May 22, 2020	3.330	3.340	3.180	3.270	22,887,300	-0.06(-1.80%)
May 21, 2020	3.400	3.440	3.230	3.330	41,570,352	-0.15(-4.31%)
May 20, 2020	3.760	3.820	3.400	3.480	51,696,096	-0.21(-5.69%)
May 19, 2020	3.620	3.750	3.590	3.690	21,684,504	+0.10(+2.79%)
May 18, 2020	3.500	3.690	3.500	3.590	27,803,332	+0.22(+6.53%)
May 15, 2020	3.370	3.450	3.360	3.370	13,698,900	-0.08(-2.32%)
May 14, 2020	3.330	3.520	3.270	3.450	20,917,228	+0.01(+0.29%)
May 13, 2020	3.640	3.680	3.320	3.440	33,986,952	-0.18(-4.97%)
May 12, 2020	3.740	3.780	3.610	3.620	21,867,280	-0.12(-3.21%)
May 11, 2020	3.720	3.770	3.660	3.740	16,558,248	-0.03(-0.80%)
May 08, 2020	3.680	3.800	3.600	3.770	27,861,700	+0.14(+3.86%)
May 07, 2020	3.630	3.670	3.520	3.630	26,676,962	+0.01(+0.28%)
May 06, 2020	3.590	3.650	3.450	3.620	54,251,424	+0.34(+10.37%)
May 05, 2020	3.440	3.480	3.280	3.280	22,305,324	-0.06(-1.80%)
May 04, 2020	3.080	3.360	3.080	3.340	23,363,952	+0.16(+5.03%)

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.