Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nio Inc ADR (NY: NIO )

4.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.630 3.720 3.370 3.410 44,488,376 -0.20(-5.54%)
Apr 29, 2020 3.830 3.980 3.590 3.610 89,109,800 +0.27(+8.08%)
Apr 28, 2020 3.400 3.440 3.200 3.340 36,236,968 +0.10(+3.09%)
Apr 27, 2020 3.000 3.260 2.950 3.240 35,614,680 +0.30(+10.20%)
Apr 24, 2020 3.080 3.100 2.910 2.940 22,126,100 -0.12(-3.92%)
Apr 23, 2020 3.200 3.200 3.050 3.060 17,378,820 -0.03(-0.97%)
Apr 22, 2020 3.090 3.150 3.050 3.090 14,508,010 +0.07(+2.32%)
Apr 21, 2020 3.100 3.220 3.010 3.020 19,780,932 -0.17(-5.33%)
Apr 20, 2020 3.180 3.350 3.050 3.190 18,656,960 -0.02(-0.62%)
Apr 17, 2020 3.360 3.360 3.150 3.210 22,031,900 -0.04(-1.23%)
Apr 16, 2020 3.300 3.410 3.200 3.250 37,628,040 +0.05(+1.56%)
Apr 15, 2020 2.950 3.200 2.880 3.200 27,476,312 +0.19(+6.31%)
Apr 14, 2020 3.150 3.160 2.920 3.010 36,428,072 +0.04(+1.35%)
Apr 13, 2020 2.670 2.970 2.630 2.970 38,302,496 +0.30(+11.24%)
Apr 09, 2020 2.820 2.820 2.630 2.670 32,810,000 -0.07(-2.55%)
Apr 08, 2020 2.760 2.800 2.710 2.740 18,276,512 +0.04(+1.48%)
Apr 07, 2020 2.810 2.810 2.650 2.700 46,088,664 +0.23(+9.31%)
Apr 06, 2020 2.480 2.550 2.400 2.470 34,833,680 +0.07(+2.92%)
Apr 03, 2020 2.450 2.490 2.330 2.400 19,519,500 +0.01(+0.42%)
Apr 02, 2020 2.510 2.590 2.220 2.390 58,851,800 -0.26(-9.81%)
Apr 01, 2020 2.630 2.760 2.600 2.650 17,074,720 -0.13(-4.68%)
Mar 31, 2020 2.830 2.880 2.680 2.780 30,243,684 +0.07(+2.58%)
Mar 30, 2020 2.810 2.830 2.700 2.710 20,083,660 -0.13(-4.58%)
Mar 27, 2020 2.850 2.890 2.760 2.840 25,131,900 -0.09(-3.07%)
Mar 26, 2020 2.810 3.070 2.780 2.930 43,616,040 +0.17(+6.16%)
Mar 25, 2020 2.720 2.990 2.600 2.760 56,537,768 +0.16(+6.15%)
Mar 24, 2020 2.550 2.750 2.400 2.600 64,651,404 +0.23(+9.70%)
Mar 23, 2020 2.340 2.370 2.150 2.370 47,391,808 -0.03(-1.25%)
Mar 20, 2020 2.490 2.640 2.350 2.400 50,528,400 +0.02(+0.84%)
Mar 19, 2020 2.300 2.550 2.230 2.380 35,474,780 -0.05(-2.06%)
Mar 18, 2020 2.400 2.580 2.110 2.430 94,319,976 -0.47(-16.21%)
Mar 17, 2020 2.970 3.120 2.790 2.900 34,799,992 -0.04(-1.36%)
Mar 16, 2020 2.870 3.110 2.750 2.940 41,227,608 -0.17(-5.47%)
Mar 13, 2020 3.280 3.330 2.990 3.110 41,770,300 -0.02(-0.64%)
Mar 12, 2020 3.060 3.230 2.980 3.130 52,338,040 -0.19(-5.72%)
Mar 11, 2020 3.380 3.530 3.260 3.320 31,574,500 -0.18(-5.14%)
Mar 10, 2020 3.490 3.540 3.290 3.500 34,822,568 +0.21(+6.38%)
Mar 09, 2020 3.010 3.540 2.990 3.290 55,143,368 -0.26(-7.32%)
Mar 06, 2020 3.620 3.660 3.420 3.550 61,238,000 -0.17(-4.57%)
Mar 05, 2020 3.790 3.890 3.680 3.720 72,609,392 -0.15(-3.88%)
Mar 04, 2020 4.030 4.070 3.770 3.870 49,331,716 -0.19(-4.68%)
Mar 03, 2020 4.080 4.210 3.950 4.060 47,514,456 -0.05(-1.22%)
Mar 02, 2020 4.150 4.190 3.900 4.110 55,896,776 -0.02(-0.48%)
Feb 28, 2020 3.960 4.140 3.870 4.130 63,782,000 -0.01(-0.24%)
Feb 27, 2020 4.090 4.300 3.920 4.140 77,442,056 -0.20(-4.61%)
Feb 26, 2020 4.500 4.710 4.300 4.340 69,583,888 -0.06(-1.36%)
Feb 25, 2020 5.190 5.190 4.240 4.400 205,935,152 +0.53(+13.70%)
Feb 24, 2020 3.790 3.930 3.760 3.870 55,974,408 -0.21(-5.15%)
Feb 21, 2020 4.200 4.200 4.020 4.080 40,482,800 -0.18(-4.23%)
Feb 20, 2020 4.100 4.400 4.010 4.260 86,793,584 +0.18(+4.41%)
Feb 19, 2020 3.930 4.100 3.860 4.080 72,987,688 +0.28(+7.37%)
Feb 18, 2020 3.900 3.980 3.760 3.800 47,722,624 +0.03(+0.80%)
Feb 14, 2020 4.020 4.035 3.750 3.770 69,655,600 -0.26(-6.45%)
Feb 13, 2020 3.950 4.050 3.860 4.030 42,250,768 -0.04(-0.98%)
Feb 12, 2020 4.000 4.200 3.980 4.070 50,766,208 +0.09(+2.26%)
Feb 11, 2020 3.830 4.050 3.800 3.980 54,042,944 +0.11(+2.84%)
Feb 10, 2020 3.670 3.910 3.620 3.870 67,050,336 +0.06(+1.57%)
Feb 07, 2020 4.020 4.020 3.740 3.810 80,780,600 -0.27(-6.62%)
Feb 06, 2020 4.200 4.330 4.050 4.080 75,472,784 -0.30(-6.85%)
Feb 05, 2020 4.370 4.480 4.130 4.380 73,562,008 -0.13(-2.88%)
Feb 04, 2020 4.290 4.700 4.160 4.510 123,455,424 +0.45(+11.08%)
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.