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 (%)
Nov 29, 2019	2.360	2.360	2.200	2.270	32,640,200	-0.19(-7.72%)
Nov 27, 2019	2.320	2.500	2.280	2.460	77,494,304	+0.18(+7.89%)
Nov 26, 2019	2.120	2.290	2.120	2.280	55,606,300	+0.23(+11.22%)
Nov 25, 2019	1.990	2.120	1.960	2.050	36,897,160	+0.11(+5.67%)
Nov 22, 2019	2.040	2.050	1.880	1.940	25,210,900	-0.04(-2.02%)
Nov 21, 2019	1.870	2.040	1.820	1.980	41,485,400	+0.14(+7.61%)
Nov 20, 2019	1.850	1.870	1.770	1.840	20,752,748	+0.01(+0.55%)
Nov 19, 2019	1.780	1.890	1.780	1.830	26,812,656	+0.03(+1.67%)
Nov 18, 2019	1.880	1.900	1.730	1.800	26,524,834	+0.00(+0.00%)
Nov 15, 2019	1.750	1.840	1.660	1.800	32,267,800	+0.05(+2.86%)
Nov 14, 2019	1.860	1.890	1.660	1.750	46,752,992	-0.15(-7.89%)
Nov 13, 2019	1.900	1.990	1.850	1.900	25,006,070	-0.04(-2.06%)
Nov 12, 2019	1.900	2.050	1.830	1.940	27,760,614	+0.08(+4.30%)
Nov 11, 2019	1.900	1.960	1.780	1.860	34,339,220	-0.12(-6.06%)
Nov 08, 2019	2.130	2.130	1.940	1.980	38,420,900	-0.09(-4.35%)
Nov 07, 2019	2.110	2.200	2.050	2.070	39,514,632	+0.04(+1.97%)
Nov 06, 2019	2.460	2.460	1.960	2.030	114,092,096	-0.31(-13.25%)
Nov 05, 2019	1.880	2.380	1.800	2.340	184,235,888	+0.63(+36.84%)
Nov 04, 2019	1.650	1.900	1.580	1.710	61,170,968	+0.19(+12.50%)

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.