Skip to main content

Nio Inc ADR (NY: NIO )

4.615 -0.055 (-1.18%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 32.04 32.98 31.66 31.68 67,569,288 -0.74(-2.28%)
Dec 30, 2021 27.89 33.04 27.80 32.42 137,017,328 +4.17(+14.76%)
Dec 29, 2021 29.56 29.62 27.52 28.25 51,017,832 -1.38(-4.66%)
Dec 28, 2021 29.88 30.19 29.47 29.63 28,734,158 -0.33(-1.10%)
Dec 27, 2021 30.39 31.32 29.81 29.96 35,950,080 -0.56(-1.83%)
Dec 23, 2021 29.61 30.80 28.97 30.52 38,379,776 +0.67(+2.24%)
Dec 22, 2021 29.56 30.38 29.33 29.85 38,182,432 -0.31(-1.03%)
Dec 21, 2021 28.73 30.25 28.67 30.16 73,495,720 +2.00(+7.10%)
Dec 20, 2021 29.45 29.46 27.79 28.16 56,718,672 -1.84(-6.13%)
Dec 17, 2021 29.53 30.51 28.02 30.00 54,610,824 -0.07(-0.23%)
Dec 16, 2021 31.05 31.64 29.75 30.07 42,511,712 -0.72(-2.34%)
Dec 15, 2021 31.50 31.84 29.06 30.79 80,597,824 -1.51(-4.67%)
Dec 14, 2021 32.23 32.38 31.20 32.30 45,894,680 -1.36(-4.04%)
Dec 13, 2021 33.68 34.67 32.90 33.66 31,742,662 -0.60(-1.75%)
Dec 10, 2021 33.90 34.55 33.25 34.26 32,196,332 +0.21(+0.62%)
Dec 09, 2021 34.88 35.55 33.90 34.05 36,159,988 -1.00(-2.85%)
Dec 08, 2021 33.82 35.30 33.05 35.05 52,658,344 +1.93(+5.83%)
Dec 07, 2021 34.44 34.52 32.68 33.12 51,554,888 +0.78(+2.41%)
Dec 06, 2021 32.35 33.32 29.66 32.34 69,925,856 +0.19(+0.59%)
Dec 03, 2021 34.58 35.22 31.50 32.15 106,380,912 -4.05(-11.19%)
Dec 02, 2021 38.83 39.68 34.02 36.20 85,022,272 -2.11(-5.51%)
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.