Skip to main content

Nio Inc ADR (NY: NIO )

4.500 -0.170 (-3.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 50.58 53.84 50.55 53.20 91,945,992 +2.86(+5.68%)
Jun 29, 2021 49.15 50.61 48.55 50.34 64,668,944 +0.94(+1.90%)
Jun 28, 2021 45.72 49.65 45.55 49.40 90,121,400 +4.33(+9.61%)
Jun 25, 2021 45.78 45.94 44.88 45.07 32,609,926 -0.39(-0.86%)
Jun 24, 2021 45.91 46.59 45.24 45.46 37,640,212 +0.05(+0.11%)
Jun 23, 2021 44.97 45.98 44.61 45.41 39,446,908 +1.31(+2.97%)
Jun 22, 2021 45.86 46.55 43.81 44.10 61,346,696 -2.41(-5.18%)
Jun 21, 2021 46.55 46.99 45.07 46.51 44,439,824 -0.40(-0.85%)
Jun 18, 2021 47.68 48.37 46.59 46.91 90,781,024 -0.45(-0.95%)
Jun 17, 2021 45.05 47.76 44.86 47.36 64,854,780 +2.34(+5.20%)
Jun 16, 2021 44.23 45.12 43.77 45.02 47,343,964 -0.13(-0.29%)
Jun 15, 2021 46.21 46.38 45.04 45.15 44,717,592 -1.40(-3.01%)
Jun 14, 2021 45.95 47.25 45.58 46.55 65,228,104 +0.87(+1.90%)
Jun 11, 2021 42.93 46.26 42.76 45.68 85,740,912 +2.92(+6.83%)
Jun 10, 2021 42.67 43.43 42.16 42.76 34,729,368 +0.02(+0.05%)
Jun 09, 2021 43.53 44.44 42.73 42.74 36,326,716 -0.82(-1.88%)
Jun 08, 2021 44.46 44.89 42.82 43.56 50,282,816 -0.12(-0.27%)
Jun 07, 2021 41.67 43.90 41.44 43.68 53,229,448 +1.74(+4.15%)
Jun 04, 2021 41.43 42.33 41.15 41.94 40,994,144 +1.04(+2.54%)
Jun 03, 2021 40.68 42.37 40.31 40.90 62,330,124 -0.26(-0.63%)
Jun 02, 2021 42.15 42.88 40.95 41.16 66,285,884 -1.18(-2.79%)
Jun 01, 2021 39.99 42.44 39.94 42.34 101,450,480 +3.72(+9.63%)
May 28, 2021 38.74 39.76 38.17 38.62 58,235,972 -0.29(-0.75%)
May 27, 2021 37.95 38.98 37.18 38.91 52,978,404 +1.15(+3.05%)
May 26, 2021 36.25 38.08 36.07 37.76 55,885,044 +1.69(+4.69%)
May 25, 2021 36.32 37.64 35.69 36.07 76,605,488 +0.18(+0.50%)
May 24, 2021 34.26 36.49 33.56 35.89 67,108,608 +1.83(+5.37%)
May 21, 2021 34.66 34.78 33.87 34.06 49,568,864 -0.27(-0.79%)
May 20, 2021 33.98 34.51 33.64 34.33 48,915,392 +0.87(+2.60%)
May 19, 2021 32.98 33.46 32.59 33.46 68,719,384 -0.73(-2.14%)
May 18, 2021 34.01 34.78 33.26 34.19 64,879,604 +0.38(+1.12%)
May 17, 2021 33.33 34.16 32.82 33.81 63,977,568 +0.39(+1.17%)
May 14, 2021 31.94 33.69 31.56 33.42 80,214,320 +2.20(+7.05%)
May 13, 2021 33.85 34.27 30.71 31.22 113,541,328 -2.46(-7.30%)
May 12, 2021 34.38 35.12 33.48 33.68 75,897,464 -1.19(-3.41%)
May 11, 2021 32.45 35.46 32.20 34.87 113,379,176 +0.54(+1.57%)
May 10, 2021 36.78 36.79 34.30 34.33 92,142,968 -2.61(-7.07%)
May 07, 2021 37.17 38.04 36.62 36.94 55,551,712 +0.26(+0.71%)
May 06, 2021 37.49 38.04 35.77 36.68 71,620,096 -1.03(-2.73%)
May 05, 2021 38.34 38.70 37.34 37.71 56,321,840 -0.22(-0.58%)
May 04, 2021 38.99 39.32 36.92 37.93 78,186,272 -1.61(-4.07%)
May 03, 2021 40.34 41.45 39.31 39.54 80,049,024 -0.30(-0.75%)
Apr 30, 2021 37.73 41.22 37.35 39.84 116,728,704 +0.85(+2.18%)
Apr 29, 2021 41.38 41.49 38.73 38.99 82,398,336 -2.20(-5.34%)
Apr 28, 2021 40.74 41.95 40.44 41.19 57,585,160 -0.02(-0.05%)
Apr 27, 2021 43.02 43.13 41.02 41.21 69,887,552 -1.41(-3.31%)
Apr 26, 2021 41.96 43.22 40.86 42.62 88,166,768 +1.54(+3.75%)
Apr 23, 2021 40.20 41.20 39.54 41.08 70,578,000 +1.51(+3.82%)
Apr 22, 2021 38.99 40.45 38.49 39.57 115,706,928 +0.67(+1.72%)
Apr 21, 2021 36.53 38.96 36.16 38.90 77,366,016 +1.97(+5.33%)
Apr 20, 2021 37.17 37.82 35.94 36.93 71,173,976 +0.15(+0.41%)
Apr 19, 2021 36.78 37.54 35.36 36.78 92,119,648 +0.69(+1.91%)
Apr 16, 2021 34.69 36.54 34.06 36.09 84,477,296 +0.43(+1.21%)
Apr 15, 2021 37.02 37.06 34.56 35.66 100,371,232 -1.36(-3.67%)
Apr 14, 2021 39.23 39.33 36.79 37.02 78,404,632 -1.46(-3.79%)
Apr 13, 2021 37.48 38.66 37.33 38.48 61,819,444 +1.34(+3.61%)
Apr 12, 2021 37.96 38.00 36.76 37.14 53,387,280 -0.98(-2.57%)
Apr 09, 2021 38.35 38.36 37.01 38.12 69,272,600 -0.58(-1.50%)
Apr 08, 2021 37.62 39.18 37.47 38.70 63,641,204 +1.43(+3.84%)
Apr 07, 2021 39.70 39.85 36.95 37.27 79,902,752 -2.73(-6.82%)
Apr 06, 2021 38.83 40.39 38.42 40.00 67,918,128 +0.69(+1.76%)
Apr 05, 2021 40.54 40.65 38.72 39.31 71,356,176 -0.35(-0.88%)
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.