Skip to main content

Nio Inc ADR (NY: NIO )

4.615 -0.055 (-1.18%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 40.37 41.42 38.35 39.13 47,870,584 -1.33(-3.29%)
Nov 29, 2021 40.85 41.20 39.49 40.46 35,004,896 +0.47(+1.18%)
Nov 26, 2021 39.40 40.34 39.10 39.99 30,468,560 -1.43(-3.45%)
Nov 24, 2021 41.70 42.51 40.89 41.42 33,467,164 -0.62(-1.47%)
Nov 23, 2021 41.50 43.12 40.47 42.04 54,971,412 +0.55(+1.33%)
Nov 22, 2021 40.42 42.84 40.25 41.49 70,909,168 +2.83(+7.32%)
Nov 19, 2021 38.59 39.10 38.00 38.66 30,070,116 +0.25(+0.65%)
Nov 18, 2021 39.00 38.51 38.02 38.41 42,176,572 -1.26(-3.18%)
Nov 17, 2021 40.57 40.92 39.07 39.67 35,771,992 -1.00(-2.46%)
Nov 16, 2021 40.89 41.30 40.02 40.67 36,908,276 +0.10(+0.25%)
Nov 15, 2021 42.60 42.69 40.02 40.57 47,481,624 -2.10(-4.92%)
Nov 12, 2021 42.69 43.55 41.91 42.67 34,743,076 +0.47(+1.11%)
Nov 11, 2021 40.89 42.22 40.35 42.20 39,821,552 +0.85(+2.06%)
Nov 10, 2021 40.89 41.35 48,436,088 +0.71(+1.75%)
Nov 09, 2021 43.49 43.80 40.60 40.64 48,930,884 -2.56(-5.93%)
Nov 08, 2021 42.65 44.27 42.28 43.20 38,423,328 +0.91(+2.15%)
Nov 05, 2021 43.52 43.52 41.82 42.29 33,079,304 -0.83(-1.92%)
Nov 04, 2021 42.76 44.00 42.50 43.12 53,605,132 +1.62(+3.90%)
Nov 03, 2021 41.98 42.41 40.63 41.50 34,167,992 +0.20(+0.48%)
Nov 02, 2021 40.47 42.49 40.20 41.30 46,218,616 +0.46(+1.13%)
Nov 01, 2021 38.11 40.84 39.81 40.84 53,028,228 +1.43(+3.63%)
Oct 29, 2021 40.25 40.55 39.21 39.41 33,423,256 -1.38(-3.38%)
Oct 28, 2021 39.53 40.80 39.19 40.79 32,719,100 +1.48(+3.76%)
Oct 27, 2021 40.90 41.28 39.26 39.31 28,702,320 -1.16(-2.87%)
Oct 26, 2021 41.29 40.47 40.47 55,842,656 -0.80(-1.94%)
Oct 25, 2021 39.40 41.42 39.24 41.27 46,851,104 +2.39(+6.15%)
Oct 22, 2021 39.96 40.39 38.54 38.88 28,017,944 -1.09(-2.73%)
Oct 21, 2021 39.51 40.60 39.37 39.97 25,365,172 +0.19(+0.48%)
Oct 20, 2021 39.97 40.34 39.16 39.78 25,100,834 -0.25(-0.62%)
Oct 19, 2021 40.27 40.90 39.56 40.03 37,777,116 +0.42(+1.06%)
Oct 18, 2021 37.49 39.84 37.27 39.61 43,436,756 +1.90(+5.04%)
Oct 15, 2021 36.99 38.29 36.94 37.71 48,176,460 +1.43(+3.94%)
Oct 14, 2021 36.21 36.45 35.60 36.28 29,842,484 +0.04(+0.11%)
Oct 13, 2021 35.78 36.68 35.47 36.24 33,374,016 +0.73(+2.06%)
Oct 12, 2021 35.70 36.05 35.18 35.51 26,577,072 -0.13(-0.36%)
Oct 11, 2021 36.09 36.52 35.53 35.64 25,357,238 -0.19(-0.53%)
Oct 08, 2021 36.44 36.55 35.83 35.83 31,968,460 -0.16(-0.44%)
Oct 07, 2021 35.44 36.64 34.91 35.99 67,864,576 +2.33(+6.92%)
Oct 06, 2021 33.41 34.16 33.17 33.66 22,849,774 -0.21(-0.62%)
Oct 05, 2021 33.30 34.31 33.30 33.87 26,409,478 +0.47(+1.41%)
Oct 04, 2021 35.02 35.02 33.27 33.40 40,759,176 -1.98(-5.60%)
Oct 01, 2021 36.63 36.67 35.26 35.38 34,919,952 -0.25(-0.70%)
Sep 30, 2021 35.63 35.98 35.29 35.63 25,737,432 +0.50(+1.42%)
Sep 29, 2021 35.44 36.36 35.02 35.13 33,513,652 +0.08(+0.23%)
Sep 28, 2021 36.28 37.03 34.93 35.05 37,450,704 -1.72(-4.68%)
Sep 27, 2021 35.43 36.86 34.43 36.77 36,050,752 +1.39(+3.93%)
Sep 24, 2021 35.59 36.07 35.20 35.38 23,767,712 -0.63(-1.75%)
Sep 23, 2021 36.20 36.50 35.57 36.01 27,133,804 +0.31(+0.87%)
Sep 22, 2021 35.21 35.83 35.12 35.70 26,538,960 +0.80(+2.29%)
Sep 21, 2021 35.52 35.82 34.88 34.90 31,665,240 -0.27(-0.77%)
Sep 20, 2021 36.11 36.28 34.54 35.17 57,516,140 -2.34(-6.24%)
Sep 17, 2021 37.30 37.57 36.97 37.51 29,615,404 +0.42(+1.13%)
Sep 16, 2021 37.54 37.67 36.74 37.09 33,676,048 -0.94(-2.47%)
Sep 15, 2021 38.00 38.15 36.95 38.03 27,012,196 +0.14(+0.37%)
Sep 14, 2021 38.49 39.40 37.69 37.89 30,835,018 -0.50(-1.30%)
Sep 13, 2021 38.01 38.39 36.56 38.39 38,357,996 +0.41(+1.08%)
Sep 10, 2021 38.62 39.52 37.90 37.98 29,314,992 -0.47(-1.22%)
Sep 09, 2021 37.98 38.85 37.55 38.45 33,793,240 +0.31(+0.81%)
Sep 08, 2021 39.17 39.43 37.81 38.14 51,734,272 -2.45(-6.04%)
Sep 07, 2021 40.85 41.86 40.59 40.59 35,138,480 +0.22(+0.54%)
Sep 03, 2021 40.11 40.97 39.83 40.37 30,385,276 +0.02(+0.05%)
Sep 02, 2021 39.06 41.01 38.90 40.35 43,872,760 +1.27(+3.25%)
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.