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

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
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 (%)
Aug 30, 2019 2.900 2.910 2.840 2.860 8,162,500 +0.01(+0.35%)
Aug 29, 2019 2.910 2.930 2.850 2.850 12,368,488 +0.01(+0.35%)
Aug 28, 2019 2.900 2.920 2.830 2.840 10,487,820 -0.07(-2.41%)
Aug 27, 2019 2.920 3.000 2.830 2.910 20,406,648 +0.01(+0.34%)
Aug 26, 2019 2.930 2.950 2.830 2.900 14,125,211 -0.02(-0.68%)
Aug 23, 2019 2.970 3.040 2.885 2.920 13,649,600 -0.10(-3.31%)
Aug 22, 2019 3.060 3.090 3.010 3.020 12,410,127 -0.03(-0.98%)
Aug 21, 2019 3.230 3.270 3.020 3.050 21,518,320 -0.11(-3.48%)
Aug 20, 2019 3.060 3.210 3.000 3.160 16,691,662 +0.16(+5.33%)
Aug 19, 2019 3.000 3.100 3.000 3.000 13,649,681 +0.05(+1.69%)
Aug 16, 2019 2.890 3.010 2.860 2.950 15,884,200 +0.13(+4.61%)
Aug 15, 2019 2.990 2.990 2.770 2.820 15,711,083 -0.08(-2.76%)
Aug 14, 2019 3.075 3.080 2.880 2.900 28,202,280 -0.25(-7.94%)
Aug 13, 2019 3.000 3.200 3.000 3.150 18,594,652 +0.10(+3.28%)
Aug 12, 2019 3.050 3.110 2.960 3.050 13,620,081 -0.08(-2.56%)
Aug 09, 2019 3.100 3.180 3.100 3.130 10,609,900 -0.04(-1.26%)
Aug 08, 2019 3.130 3.260 3.110 3.170 20,972,448 +0.08(+2.59%)
Aug 07, 2019 3.040 3.090 2.930 3.090 18,075,088 +0.01(+0.32%)
Aug 06, 2019 3.090 3.140 3.000 3.080 23,437,908 +0.13(+4.41%)
Aug 05, 2019 3.140 3.140 2.850 2.950 38,666,076 -0.32(-9.79%)
Aug 02, 2019 3.210 3.330 3.160 3.270 17,211,300 -0.01(-0.30%)
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.