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 (%)
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.