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

Nio Inc ADR (NY: NIO )

3.845 -0.045 (-1.16%)
Streaming Delayed Price Updated: 3:17 PM EDT, Apr 16, 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 (%)
Nov 29, 2019 2.360 2.360 2.200 2.270 32,640,200 -0.19(-7.72%)
Nov 27, 2019 2.320 2.500 2.280 2.460 77,494,304 +0.18(+7.89%)
Nov 26, 2019 2.120 2.290 2.120 2.280 55,606,300 +0.23(+11.22%)
Nov 25, 2019 1.990 2.120 1.960 2.050 36,897,160 +0.11(+5.67%)
Nov 22, 2019 2.040 2.050 1.880 1.940 25,210,900 -0.04(-2.02%)
Nov 21, 2019 1.870 2.040 1.820 1.980 41,485,400 +0.14(+7.61%)
Nov 20, 2019 1.850 1.870 1.770 1.840 20,752,748 +0.01(+0.55%)
Nov 19, 2019 1.780 1.890 1.780 1.830 26,812,656 +0.03(+1.67%)
Nov 18, 2019 1.880 1.900 1.730 1.800 26,524,834 +0.00(+0.00%)
Nov 15, 2019 1.750 1.840 1.660 1.800 32,267,800 +0.05(+2.86%)
Nov 14, 2019 1.860 1.890 1.660 1.750 46,752,992 -0.15(-7.89%)
Nov 13, 2019 1.900 1.990 1.850 1.900 25,006,070 -0.04(-2.06%)
Nov 12, 2019 1.900 2.050 1.830 1.940 27,760,614 +0.08(+4.30%)
Nov 11, 2019 1.900 1.960 1.780 1.860 34,339,220 -0.12(-6.06%)
Nov 08, 2019 2.130 2.130 1.940 1.980 38,420,900 -0.09(-4.35%)
Nov 07, 2019 2.110 2.200 2.050 2.070 39,514,632 +0.04(+1.97%)
Nov 06, 2019 2.460 2.460 1.960 2.030 114,092,096 -0.31(-13.25%)
Nov 05, 2019 1.880 2.380 1.800 2.340 184,235,888 +0.63(+36.84%)
Nov 04, 2019 1.650 1.900 1.580 1.710 61,170,968 +0.19(+12.50%)
Nov 01, 2019 1.490 1.550 1.490 1.520 18,037,400 +0.07(+4.83%)
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%)
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.