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 (%)
May 31, 2019 3.070 3.150 3.000 3.050 39,383,300 -0.19(-5.86%)
May 30, 2019 3.550 3.550 3.110 3.240 55,912,160 -0.37(-10.25%)
May 29, 2019 3.890 3.900 3.600 3.610 40,429,864 -0.39(-9.75%)
May 28, 2019 4.120 4.140 3.880 4.000 114,405,328 +0.14(+3.63%)
May 24, 2019 3.980 4.045 3.810 3.860 26,069,300 -0.07(-1.78%)
May 23, 2019 3.960 4.030 3.830 3.930 25,143,216 -0.12(-2.96%)
May 22, 2019 4.250 4.300 4.000 4.050 35,397,480 -0.24(-5.59%)
May 21, 2019 4.350 4.450 4.250 4.290 23,425,780 +0.04(+0.94%)
May 20, 2019 4.380 4.400 4.110 4.250 23,563,620 -0.17(-3.85%)
May 17, 2019 4.580 4.700 4.420 4.420 19,775,600 -0.24(-5.15%)
May 16, 2019 4.650 4.850 4.610 4.660 16,181,361 -0.05(-1.06%)
May 15, 2019 4.590 4.750 4.530 4.710 14,654,894 +0.04(+0.86%)
May 14, 2019 4.470 4.670 4.410 4.670 27,905,984 +0.34(+7.85%)
May 13, 2019 4.500 4.500 4.300 4.330 21,779,916 -0.23(-5.04%)
May 10, 2019 4.600 4.660 4.510 4.560 17,146,500 -0.04(-0.87%)
May 09, 2019 4.540 4.700 4.510 4.600 15,742,537 +0.03(+0.66%)
May 08, 2019 4.790 4.810 4.560 4.570 20,422,212 -0.27(-5.58%)
May 07, 2019 4.810 4.920 4.760 4.840 11,532,785 -0.04(-0.82%)
May 06, 2019 4.720 4.880 4.690 4.880 16,123,042 -0.14(-2.79%)
May 03, 2019 4.730 5.110 4.730 5.020 25,245,500 +0.30(+6.36%)
May 02, 2019 4.740 4.750 4.570 4.720 14,067,380 +0.04(+0.85%)
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.