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 (%)
Jun 28, 2019	2.600	2.630	2.510	2.550	17,640,300	-0.05(-1.92%)
Jun 27, 2019	2.510	2.620	2.440	2.600	27,682,578	+0.05(+1.96%)
Jun 26, 2019	2.640	2.730	2.540	2.550	20,660,568	-0.05(-1.92%)
Jun 25, 2019	2.640	2.660	2.550	2.600	16,286,552	-0.02(-0.76%)
Jun 24, 2019	2.610	2.680	2.510	2.620	22,688,656	-0.02(-0.76%)
Jun 21, 2019	2.880	2.900	2.570	2.640	49,602,300	-0.19(-6.71%)
Jun 20, 2019	2.870	3.050	2.800	2.830	55,678,612	+0.02(+0.71%)
Jun 19, 2019	2.670	2.840	2.560	2.810	43,714,804	+0.28(+11.07%)
Jun 18, 2019	2.520	2.710	2.450	2.530	50,042,344	+0.07(+2.85%)
Jun 17, 2019	2.390	2.530	2.350	2.460	20,827,932	+0.04(+1.65%)
Jun 14, 2019	2.440	2.450	2.350	2.420	27,065,700	-0.10(-3.97%)
Jun 13, 2019	2.550	2.620	2.500	2.520	21,932,962	-0.03(-1.18%)
Jun 12, 2019	2.620	2.620	2.500	2.550	30,080,520	-0.06(-2.30%)
Jun 11, 2019	2.670	2.670	2.550	2.610	33,051,080	-0.02(-0.76%)
Jun 10, 2019	2.750	2.820	2.590	2.630	35,951,736	-0.13(-4.71%)
Jun 07, 2019	2.640	2.810	2.550	2.760	31,397,900	+0.11(+4.15%)
Jun 06, 2019	2.900	2.900	2.540	2.650	54,054,632	-0.18(-6.36%)
Jun 05, 2019	3.070	3.090	2.760	2.830	38,162,304	-0.21(-6.91%)
Jun 04, 2019	3.000	3.110	2.970	3.040	30,890,348	+0.08(+2.70%)

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.