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 (%)
Sep 30, 2019 1.720 1.730 1.530 1.560 58,945,232 -0.19(-10.86%)
Sep 27, 2019 1.940 2.000 1.710 1.750 59,980,800 -0.21(-10.71%)
Sep 26, 2019 2.050 2.060 1.900 1.960 52,859,188 -0.09(-4.39%)
Sep 25, 2019 2.150 2.150 2.020 2.050 39,246,348 -0.12(-5.53%)
Sep 24, 2019 2.220 2.240 1.970 2.170 122,277,776 -0.55(-20.22%)
Sep 23, 2019 2.980 2.980 2.710 2.720 40,547,312 -0.32(-10.53%)
Sep 20, 2019 3.140 3.160 3.020 3.040 12,053,800 -0.06(-1.94%)
Sep 19, 2019 3.120 3.160 3.080 3.100 8,833,966 +0.02(+0.65%)
Sep 18, 2019 3.210 3.210 3.030 3.080 12,570,110 -0.15(-4.64%)
Sep 17, 2019 3.110 3.180 3.000 3.230 13,000,064 +0.11(+3.53%)
Sep 16, 2019 3.150 3.210 3.090 3.120 12,367,888 -0.09(-2.80%)
Sep 13, 2019 3.220 3.270 3.150 3.210 8,371,600 +0.03(+0.94%)
Sep 12, 2019 3.240 3.270 3.100 3.180 10,952,637 -0.09(-2.75%)
Sep 11, 2019 3.280 3.330 3.160 3.270 13,575,916 -0.05(-1.51%)
Sep 10, 2019 3.130 3.330 3.070 3.320 20,842,768 +0.18(+5.73%)
Sep 09, 2019 3.000 3.140 2.930 3.140 17,381,820 +0.16(+5.37%)
Sep 06, 2019 2.990 3.000 2.870 2.980 14,509,300 +0.03(+1.02%)
Sep 05, 2019 2.810 3.000 2.800 2.950 23,264,816 +0.20(+7.27%)
Sep 04, 2019 2.700 2.750 2.640 2.750 15,192,666 +0.15(+5.77%)
Sep 03, 2019 2.820 2.830 2.580 2.600 26,894,040 -0.26(-9.09%)
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%)
Aug 01, 2019 3.450 3.510 3.200 3.280 28,747,528 -0.19(-5.48%)
Jul 31, 2019 3.380 3.530 3.360 3.470 19,906,724 +0.09(+2.66%)
Jul 30, 2019 3.430 3.440 3.350 3.380 14,112,498 -0.08(-2.31%)
Jul 29, 2019 3.550 3.580 3.320 3.460 25,878,920 -0.05(-1.42%)
Jul 26, 2019 3.560 3.620 3.500 3.510 15,606,200 +0.01(+0.29%)
Jul 25, 2019 3.680 3.720 3.500 3.500 26,504,292 -0.17(-4.63%)
Jul 24, 2019 3.450 3.750 3.440 3.670 38,779,300 +0.21(+6.07%)
Jul 23, 2019 3.430 3.490 3.370 3.460 12,441,202 +0.08(+2.37%)
Jul 22, 2019 3.380 3.450 3.310 3.380 12,369,205 +0.01(+0.30%)
Jul 19, 2019 3.430 3.480 3.360 3.370 13,784,300 -0.06(-1.75%)
Jul 18, 2019 3.470 3.495 3.310 3.430 17,645,884 -0.01(-0.29%)
Jul 17, 2019 3.280 3.520 3.250 3.440 26,681,556 +0.14(+4.24%)
Jul 16, 2019 3.400 3.450 3.260 3.300 25,742,148 -0.09(-2.65%)
Jul 15, 2019 3.490 3.520 3.340 3.390 19,818,220 -0.06(-1.74%)
Jul 12, 2019 3.340 3.639 3.320 3.450 39,432,100 +0.03(+0.88%)
Jul 11, 2019 3.640 3.680 3.320 3.420 57,056,216 -0.26(-7.07%)
Jul 10, 2019 3.950 4.000 3.600 3.680 84,958,896 -0.01(-0.27%)
Jul 09, 2019 3.580 3.900 3.420 3.690 87,353,152 +0.22(+6.34%)
Jul 08, 2019 3.210 3.500 3.130 3.470 40,386,576 +0.21(+6.44%)
Jul 05, 2019 3.310 3.340 3.150 3.260 35,914,600 +0.13(+4.15%)
Jul 03, 2019 2.930 3.290 2.900 3.130 75,342,400 +0.31(+10.99%)
Jul 02, 2019 2.600 2.850 2.570 2.820 35,264,552 +0.22(+8.46%)
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.