Skip to main content

Nio Inc ADR (NY: NIO )

4.500 -0.170 (-3.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.400 7.890 7.400 7.880 21,205,254 +0.42(+5.63%)
Jan 30, 2019 6.940 7.550 6.920 7.460 28,751,216 +0.52(+7.49%)
Jan 29, 2019 6.680 6.970 6.640 6.940 13,937,523 +0.27(+4.05%)
Jan 28, 2019 6.560 6.680 6.480 6.670 5,099,900 +0.02(+0.30%)
Jan 25, 2019 6.650 6.780 6.600 6.650 6,726,900 +0.07(+1.06%)
Jan 24, 2019 6.470 6.750 6.470 6.580 5,915,911 +0.03(+0.46%)
Jan 23, 2019 6.630 6.780 6.470 6.550 5,681,983 -0.02(-0.30%)
Jan 22, 2019 6.630 6.670 6.510 6.570 6,372,029 -0.14(-2.09%)
Jan 18, 2019 6.890 6.910 6.680 6.710 9,240,800 -0.10(-1.47%)
Jan 17, 2019 6.700 6.880 6.530 6.810 8,503,837 +0.10(+1.49%)
Jan 16, 2019 6.800 6.900 6.680 6.710 6,926,403 -0.11(-1.61%)
Jan 15, 2019 6.850 7.070 6.750 6.820 12,627,969 +0.02(+0.29%)
Jan 14, 2019 6.510 7.150 6.370 6.800 19,437,488 +0.21(+3.19%)
Jan 11, 2019 6.500 6.615 6.480 6.590 6,902,200 -0.07(-1.05%)
Jan 10, 2019 6.630 6.730 6.410 6.660 11,210,283 +0.03(+0.45%)
Jan 09, 2019 6.410 6.690 6.350 6.630 11,469,908 +0.23(+3.59%)
Jan 08, 2019 6.570 6.580 6.160 6.400 9,594,088 -0.10(-1.54%)
Jan 07, 2019 6.410 6.590 6.310 6.500 9,696,506 +0.14(+2.20%)
Jan 04, 2019 6.190 6.400 6.130 6.360 9,405,500 +0.31(+5.12%)
Jan 03, 2019 6.100 6.150 6.020 6.050 7,557,824 -0.15(-2.42%)
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.