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: 4:10 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 (%)
Oct 31, 2019 1.470 1.540 1.440 1.450 22,410,536 +0.02(+1.40%)
Oct 30, 2019 1.420 1.450 1.360 1.430 20,872,622 +0.04(+2.88%)
Oct 29, 2019 1.450 1.450 1.390 1.390 22,371,626 -0.07(-4.79%)
Oct 28, 2019 1.430 1.500 1.380 1.460 32,731,788 -0.05(-3.31%)
Oct 25, 2019 1.540 1.555 1.500 1.510 20,583,402 -0.03(-1.95%)
Oct 24, 2019 1.570 1.600 1.530 1.540 21,607,322 +0.01(+0.65%)
Oct 23, 2019 1.580 1.600 1.520 1.530 12,799,965 -0.05(-3.16%)
Oct 22, 2019 1.700 1.770 1.520 1.580 39,044,504 -0.11(-6.51%)
Oct 21, 2019 1.520 1.770 1.490 1.690 40,258,624 +0.17(+11.18%)
Oct 18, 2019 1.450 1.550 1.440 1.520 21,500,300 +0.06(+4.11%)
Oct 17, 2019 1.460 1.500 1.420 1.460 18,378,844 +0.00(+0.00%)
Oct 16, 2019 1.460 1.520 1.400 1.460 40,817,592 -0.09(-5.81%)
Oct 15, 2019 1.630 1.640 1.540 1.550 27,691,068 +0.02(+1.31%)
Oct 14, 2019 1.560 1.570 1.520 1.530 12,589,760 -0.03(-1.92%)
Oct 11, 2019 1.550 1.590 1.500 1.560 25,706,700 +0.03(+1.96%)
Oct 10, 2019 1.640 1.640 1.500 1.530 34,037,668 -0.11(-6.71%)
Oct 09, 2019 1.750 1.760 1.580 1.640 35,964,072 -0.06(-3.53%)
Oct 08, 2019 1.730 1.800 1.660 1.700 47,235,584 +0.15(+9.68%)
Oct 07, 2019 1.580 1.590 1.450 1.550 26,930,308 -0.07(-4.32%)
Oct 04, 2019 1.600 1.690 1.560 1.620 25,306,800 -0.02(-1.22%)
Oct 03, 2019 1.590 1.700 1.430 1.640 58,696,752 +0.05(+3.14%)
Oct 02, 2019 1.190 1.650 1.190 1.590 99,410,752 +0.27(+20.45%)
Oct 01, 2019 1.510 1.510 1.220 1.320 88,262,976 -0.24(-15.38%)
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%)
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.