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

Nio Inc ADR (NY: NIO )

4.010 +0.010 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 31, 2021 38.24 39.39 37.90 39.31 44,907,760 +1.51(+3.99%)
Aug 30, 2021 38.17 38.28 36.64 37.80 38,107,804 -0.25(-0.66%)
Aug 27, 2021 38.23 38.47 37.83 38.05 23,508,344 -0.21(-0.55%)
Aug 26, 2021 38.63 39.74 37.81 38.26 34,411,904 -0.69(-1.77%)
Aug 25, 2021 38.66 39.13 38.18 38.95 25,630,734 +0.01(+0.03%)
Aug 24, 2021 39.24 39.61 38.63 38.94 37,864,820 +0.77(+2.02%)
Aug 23, 2021 37.44 38.38 37.04 38.17 39,508,016 +1.25(+3.39%)
Aug 20, 2021 36.63 39.79 36.60 36.92 43,491,328 +0.63(+1.74%)
Aug 19, 2021 37.89 38.15 36.24 36.29 56,649,044 -2.57(-6.61%)
Aug 18, 2021 38.49 39.63 37.95 38.86 48,241,952 +0.76(+1.99%)
Aug 17, 2021 37.46 39.02 36.83 38.10 60,799,648 -0.52(-1.35%)
Aug 16, 2021 39.46 39.60 38.08 38.62 66,521,380 -2.41(-5.87%)
Aug 13, 2021 41.90 42.28 40.61 41.03 39,161,156 -1.44(-3.39%)
Aug 12, 2021 44.35 44.40 41.55 42.47 50,731,748 -1.50(-3.41%)
Aug 11, 2021 44.71 45.12 43.15 43.97 33,728,024 -0.25(-0.57%)
Aug 10, 2021 45.47 46.38 44.10 44.22 29,516,952 -0.99(-2.19%)
Aug 09, 2021 43.70 45.48 43.70 45.21 30,527,944 +1.37(+3.12%)
Aug 06, 2021 45.55 45.80 43.45 43.84 38,016,436 -1.76(-3.86%)
Aug 05, 2021 44.75 46.30 44.02 45.60 33,342,158 +0.51(+1.13%)
Aug 04, 2021 45.47 45.80 44.56 45.09 35,435,848 +0.52(+1.17%)
Aug 03, 2021 45.23 45.80 43.76 44.57 45,987,920 -1.28(-2.79%)
Aug 02, 2021 44.65 46.78 44.30 45.85 68,403,616 +1.17(+2.62%)
Jul 30, 2021 42.23 45.20 41.53 44.68 66,262,724 +2.06(+4.83%)
Jul 29, 2021 42.25 43.30 41.64 42.62 46,735,992 +0.78(+1.86%)
Jul 28, 2021 40.91 42.00 39.79 41.84 59,197,024 +2.48(+6.30%)
Jul 27, 2021 42.44 43.30 38.66 39.36 102,650,544 -3.81(-8.83%)
Jul 26, 2021 42.67 44.88 41.93 43.17 54,734,604 -0.82(-1.86%)
Jul 23, 2021 43.67 44.50 42.49 43.99 49,559,272 -2.08(-4.51%)
Jul 22, 2021 46.96 47.38 45.47 46.07 39,153,112 -0.70(-1.50%)
Jul 21, 2021 44.10 47.38 44.00 46.77 59,805,748 +2.60(+5.89%)
Jul 20, 2021 43.60 44.41 42.43 44.17 37,904,384 +0.82(+1.89%)
Jul 19, 2021 41.49 43.67 40.48 43.35 65,241,400 +0.55(+1.29%)
Jul 16, 2021 43.85 44.40 42.40 42.80 49,929,480 -0.88(-2.01%)
Jul 15, 2021 43.26 44.77 42.68 43.68 55,888,092 +0.63(+1.46%)
Jul 14, 2021 44.84 45.17 42.68 43.05 56,768,216 -1.91(-4.25%)
Jul 13, 2021 46.20 46.91 44.95 44.96 44,627,160 -1.38(-2.98%)
Jul 12, 2021 45.97 46.82 44.60 46.34 54,628,660 +0.81(+1.78%)
Jul 09, 2021 46.71 47.00 44.58 45.53 64,622,776 -0.07(-0.15%)
Jul 08, 2021 43.86 46.26 42.73 45.60 93,715,504 -0.44(-0.96%)
Jul 07, 2021 50.20 50.55 45.75 46.04 85,732,120 -4.25(-8.45%)
Jul 06, 2021 49.40 51.74 49.18 50.29 67,664,856 -0.11(-0.22%)
Jul 02, 2021 51.26 51.47 48.53 50.40 78,731,824 -0.50(-0.98%)
Jul 01, 2021 54.77 55.13 50.27 50.90 124,403,664 -2.30(-4.32%)
Jun 30, 2021 50.58 53.84 50.55 53.20 91,945,992 +2.86(+5.68%)
Jun 29, 2021 49.15 50.61 48.55 50.34 64,668,944 +0.94(+1.90%)
Jun 28, 2021 45.72 49.65 45.55 49.40 90,121,400 +4.33(+9.61%)
Jun 25, 2021 45.78 45.94 44.88 45.07 32,609,926 -0.39(-0.86%)
Jun 24, 2021 45.91 46.59 45.24 45.46 37,640,212 +0.05(+0.11%)
Jun 23, 2021 44.97 45.98 44.61 45.41 39,446,908 +1.31(+2.97%)
Jun 22, 2021 45.86 46.55 43.81 44.10 61,346,696 -2.41(-5.18%)
Jun 21, 2021 46.55 46.99 45.07 46.51 44,439,824 -0.40(-0.85%)
Jun 18, 2021 47.68 48.37 46.59 46.91 90,781,024 -0.45(-0.95%)
Jun 17, 2021 45.05 47.76 44.86 47.36 64,854,780 +2.34(+5.20%)
Jun 16, 2021 44.23 45.12 43.77 45.02 47,343,964 -0.13(-0.29%)
Jun 15, 2021 46.21 46.38 45.04 45.15 44,717,592 -1.40(-3.01%)
Jun 14, 2021 45.95 47.25 45.58 46.55 65,228,104 +0.87(+1.90%)
Jun 11, 2021 42.93 46.26 42.76 45.68 85,740,912 +2.92(+6.83%)
Jun 10, 2021 42.67 43.43 42.16 42.76 34,729,368 +0.02(+0.05%)
Jun 09, 2021 43.53 44.44 42.73 42.74 36,326,716 -0.82(-1.88%)
Jun 08, 2021 44.46 44.89 42.82 43.56 50,282,816 -0.12(-0.27%)
Jun 07, 2021 41.67 43.90 41.44 43.68 53,229,448 +1.74(+4.15%)
Jun 04, 2021 41.43 42.33 41.15 41.94 40,994,144 +1.04(+2.54%)
Jun 03, 2021 40.68 42.37 40.31 40.90 62,330,124 -0.26(-0.63%)
Jun 02, 2021 42.15 42.88 40.95 41.16 66,285,884 -1.18(-2.79%)
Jun 01, 2021 39.99 42.44 39.94 42.34 101,450,480 +3.72(+9.63%)
May 28, 2021 38.74 39.76 38.17 38.62 58,235,972 -0.29(-0.75%)
May 27, 2021 37.95 38.98 37.18 38.91 52,978,404 +1.15(+3.05%)
May 26, 2021 36.25 38.08 36.07 37.76 55,885,044 +1.69(+4.69%)
May 25, 2021 36.32 37.64 35.69 36.07 76,605,488 +0.18(+0.50%)
May 24, 2021 34.26 36.49 33.56 35.89 67,108,608 +1.83(+5.37%)
May 21, 2021 34.66 34.78 33.87 34.06 49,568,864 -0.27(-0.79%)
May 20, 2021 33.98 34.51 33.64 34.33 48,915,392 +0.87(+2.60%)
May 19, 2021 32.98 33.46 32.59 33.46 68,719,384 -0.73(-2.14%)
May 18, 2021 34.01 34.78 33.26 34.19 64,879,604 +0.38(+1.12%)
May 17, 2021 33.33 34.16 32.82 33.81 63,977,568 +0.39(+1.17%)
May 14, 2021 31.94 33.69 31.56 33.42 80,214,320 +2.20(+7.05%)
May 13, 2021 33.85 34.27 30.71 31.22 113,541,328 -2.46(-7.30%)
May 12, 2021 34.38 35.12 33.48 33.68 75,897,464 -1.19(-3.41%)
May 11, 2021 32.45 35.46 32.20 34.87 113,379,176 +0.54(+1.57%)
May 10, 2021 36.78 36.79 34.30 34.33 92,142,968 -2.61(-7.07%)
May 07, 2021 37.17 38.04 36.62 36.94 55,551,712 +0.26(+0.71%)
May 06, 2021 37.49 38.04 35.77 36.68 71,620,096 -1.03(-2.73%)
May 05, 2021 38.34 38.70 37.34 37.71 56,321,840 -0.22(-0.58%)
May 04, 2021 38.99 39.32 36.92 37.93 78,186,272 -1.61(-4.07%)
May 03, 2021 40.34 41.45 39.31 39.54 80,049,024 -0.30(-0.75%)
Apr 30, 2021 37.73 41.22 37.35 39.84 116,728,704 +0.85(+2.18%)
Apr 29, 2021 41.38 41.49 38.73 38.99 82,398,336 -2.20(-5.34%)
Apr 28, 2021 40.74 41.95 40.44 41.19 57,585,160 -0.02(-0.05%)
Apr 27, 2021 43.02 43.13 41.02 41.21 69,887,552 -1.41(-3.31%)
Apr 26, 2021 41.96 43.22 40.86 42.62 88,166,768 +1.54(+3.75%)
Apr 23, 2021 40.20 41.20 39.54 41.08 70,578,000 +1.51(+3.82%)
Apr 22, 2021 38.99 40.45 38.49 39.57 115,706,928 +0.67(+1.72%)
Apr 21, 2021 36.53 38.96 36.16 38.90 77,366,016 +1.97(+5.33%)
Apr 20, 2021 37.17 37.82 35.94 36.93 71,173,976 +0.15(+0.41%)
Apr 19, 2021 36.78 37.54 35.36 36.78 92,119,648 +0.69(+1.91%)
Apr 16, 2021 34.69 36.54 34.06 36.09 84,477,296 +0.43(+1.21%)
Apr 15, 2021 37.02 37.06 34.56 35.66 100,371,232 -1.36(-3.67%)
Apr 14, 2021 39.23 39.33 36.79 37.02 78,404,632 -1.46(-3.79%)
Apr 13, 2021 37.48 38.66 37.33 38.48 61,819,444 +1.34(+3.61%)
Apr 12, 2021 37.96 38.00 36.76 37.14 53,387,280 -0.98(-2.57%)
Apr 09, 2021 38.35 38.36 37.01 38.12 69,272,600 -0.58(-1.50%)
Apr 08, 2021 37.62 39.18 37.47 38.70 63,641,204 +1.43(+3.84%)
Apr 07, 2021 39.70 39.85 36.95 37.27 79,902,752 -2.73(-6.82%)
Apr 06, 2021 38.83 40.39 38.42 40.00 67,918,128 +0.69(+1.76%)
Apr 05, 2021 40.54 40.65 38.72 39.31 71,356,176 -0.35(-0.88%)
Apr 01, 2021 41.56 42.06 39.25 39.66 116,305,400 +0.68(+1.74%)
Mar 31, 2021 38.96 39.25 37.45 38.98 98,209,280 +1.43(+3.81%)
Mar 30, 2021 35.20 37.96 34.61 37.55 106,032,712 +2.04(+5.74%)
Mar 29, 2021 35.26 36.84 34.50 35.51 83,129,600 -0.62(-1.72%)
Mar 26, 2021 35.65 36.65 34.00 36.13 163,039,600 -1.81(-4.77%)
Mar 25, 2021 35.24 39.19 35.12 37.94 117,999,144 +0.98(+2.65%)
Mar 24, 2021 41.20 41.29 36.58 36.96 130,529,272 -4.22(-10.25%)
Mar 23, 2021 42.58 43.11 40.98 41.18 58,436,704 -1.76(-4.10%)
Mar 22, 2021 44.07 44.56 42.58 42.94 72,699,464 -0.41(-0.95%)
Mar 19, 2021 41.44 43.40 40.44 43.35 97,657,200 +1.72(+4.13%)
Mar 18, 2021 43.30 44.26 41.45 41.63 71,252,200 -3.13(-6.99%)
Mar 17, 2021 41.90 45.02 41.33 44.76 96,001,184 +1.08(+2.47%)
Mar 16, 2021 45.04 45.66 43.17 43.68 84,262,728 -1.25(-2.78%)
Mar 15, 2021 45.55 46.29 44.38 44.93 74,259,800 -0.57(-1.25%)
Mar 12, 2021 43.51 45.80 42.76 45.50 113,460,096 -0.53(-1.15%)
Mar 11, 2021 44.44 46.16 42.80 46.03 134,197,296 +4.71(+11.40%)
Mar 10, 2021 43.50 45.26 40.25 41.32 190,514,480 -0.03(-0.07%)
Mar 09, 2021 37.48 42.08 36.52 41.35 175,952,144 +6.14(+17.44%)
Mar 08, 2021 36.97 39.48 34.90 35.21 142,338,176 -2.90(-7.61%)
Mar 05, 2021 39.24 39.87 31.91 38.11 270,803,104 -1.17(-2.98%)
Mar 04, 2021 40.49 42.43 37.59 39.28 204,339,712 -2.25(-5.42%)
Mar 03, 2021 44.58 45.08 41.11 41.53 106,907,600 -1.76(-4.07%)
Mar 02, 2021 46.11 47.13 42.66 43.29 160,778,368 -6.47(-13.00%)
Mar 01, 2021 48.55 50.42 47.63 49.76 91,235,264 +3.98(+8.69%)
Feb 26, 2021 47.00 47.95 44.62 45.78 100,315,504 -1.03(-2.20%)
Feb 25, 2021 51.60 51.85 46.01 46.81 94,221,200 -5.05(-9.74%)
Feb 24, 2021 49.31 52.07 47.75 51.86 82,270,816 +2.75(+5.60%)
Feb 23, 2021 45.62 49.67 41.66 49.11 142,238,880 -1.57(-3.10%)
Feb 22, 2021 54.18 54.37 50.40 50.68 68,159,040 -4.36(-7.92%)
Feb 19, 2021 55.72 56.04 54.10 55.04 43,020,600 +0.61(+1.12%)
Feb 18, 2021 55.45 56.38 52.60 54.43 62,150,512 -2.89(-5.04%)
Feb 17, 2021 57.92 58.03 55.90 57.32 64,060,176 -1.91(-3.22%)
Feb 16, 2021 60.29 62.14 58.65 59.23 54,939,440 -0.62(-1.04%)
Feb 12, 2021 60.26 61.05 59.10 59.85 40,233,000 -0.42(-0.70%)
Feb 11, 2021 61.69 63.06 59.81 60.27 55,622,444 -0.99(-1.62%)
Feb 10, 2021 62.55 64.60 60.33 61.26 90,197,720 -1.58(-2.51%)
Feb 09, 2021 58.95 63.10 58.24 62.84 97,007,472 +3.77(+6.38%)
Feb 08, 2021 57.08 59.52 56.18 59.07 64,034,100 +2.40(+4.24%)
Feb 05, 2021 57.74 57.98 56.01 56.67 43,057,500 -0.93(-1.61%)
Feb 04, 2021 58.79 59.20 57.11 57.60 48,502,740 -0.38(-0.66%)
Feb 03, 2021 55.96 58.72 54.84 57.98 79,926,632 +2.21(+3.96%)
Feb 02, 2021 57.06 57.54 54.51 55.77 66,001,880 -1.22(-2.14%)
Feb 01, 2021 59.07 59.12 54.37 56.99 79,603,872 -0.01(-0.02%)
Jan 29, 2021 59.13 60.71 56.44 57.00 78,678,096 -1.37(-2.35%)
Jan 28, 2021 56.76 59.46 55.15 58.37 73,590,752 +1.22(+2.13%)
Jan 27, 2021 57.95 59.79 56.60 57.15 72,565,552 -3.16(-5.24%)
Jan 26, 2021 60.04 60.67 58.64 60.31 70,197,920 +0.32(+0.53%)
Jan 25, 2021 64.05 64.52 58.35 59.99 111,666,464 -1.96(-3.16%)
Jan 22, 2021 58.95 62.17 58.32 61.95 133,918,000 +3.61(+6.19%)
Jan 21, 2021 57.02 58.58 55.88 58.34 72,860,832 +0.63(+1.09%)
Jan 20, 2021 59.85 60.09 56.19 57.71 94,716,800 -0.73(-1.25%)
Jan 19, 2021 58.21 59.01 56.41 58.44 99,299,016 +2.17(+3.86%)
Jan 15, 2021 59.84 60.22 55.67 56.27 132,247,800 -4.60(-7.56%)
Jan 14, 2021 62.63 63.23 60.04 60.87 99,130,416 -1.28(-2.06%)
Jan 13, 2021 62.94 64.41 61.41 62.15 115,904,224 +0.11(+0.18%)
Jan 12, 2021 61.42 64.13 60.42 62.04 184,424,896 -0.66(-1.05%)
Jan 11, 2021 64.95 66.99 62.19 62.70 277,932,000 +3.78(+6.42%)
Jan 08, 2021 57.76 59.31 55.88 58.92 218,512,704 +4.64(+8.55%)
Jan 07, 2021 53.05 54.61 52.35 54.28 118,760,608 +3.78(+7.49%)
Jan 06, 2021 54.02 55.28 49.08 50.50 175,837,616 -2.70(-5.08%)
Jan 05, 2021 51.97 53.75 50.40 53.20 147,146,272 -0.29(-0.54%)
Jan 04, 2021 51.20 54.45 50.67 53.49 212,675,920 +4.75(+9.75%)
Dec 31, 2020 48.74 48.74 48.74 116,384,912 +0.36(+0.74%)
Dec 30, 2020 46.50 48.38 45.72 48.38 116,384,912 +2.24(+4.85%)
Dec 29, 2020 43.70 46.28 42.23 46.14 120,254,328 +2.08(+4.72%)
Dec 28, 2020 46.67 46.85 43.67 44.06 104,835,952 -1.71(-3.74%)
Dec 24, 2020 46.88 47.13 45.35 45.77 60,582,500 -1.24(-2.64%)
Dec 23, 2020 47.48 48.36 45.81 47.01 81,107,592 -0.57(-1.20%)
Dec 22, 2020 49.61 49.84 46.53 47.58 117,165,384 -1.37(-2.80%)
Dec 21, 2020 45.63 49.49 45.02 48.95 132,288,280 +2.23(+4.77%)
Dec 18, 2020 45.89 48.00 45.52 46.72 126,251,104 +0.72(+1.57%)
Dec 17, 2020 45.17 46.05 43.90 46.00 129,727,776 +1.33(+2.98%)
Dec 16, 2020 44.25 45.26 43.33 44.67 119,904,304 +1.17(+2.69%)
Dec 15, 2020 42.47 43.84 41.27 43.50 132,032,992 +2.52(+6.15%)
Dec 14, 2020 39.94 41.48 39.51 40.98 171,251,680 -1.00(-2.38%)
Dec 11, 2020 42.48 43.63 41.26 41.98 147,076,096 -3.24(-7.16%)
Dec 10, 2020 42.44 45.67 41.89 45.22 105,544,184 +1.21(+2.75%)
Dec 09, 2020 47.08 47.20 42.96 44.01 121,066,144 -2.55(-5.48%)
Dec 08, 2020 47.21 48.30 45.67 46.56 115,487,464 +1.45(+3.21%)
Dec 07, 2020 42.50 46.32 42.41 45.11 164,612,272 +2.07(+4.81%)
Dec 04, 2020 44.66 45.16 41.65 43.04 191,969,904 -2.31(-5.09%)
Dec 03, 2020 47.90 48.65 45.21 45.35 173,085,440 -2.63(-5.48%)
Dec 02, 2020 40.16 48.00 38.43 47.98 311,708,320 +2.62(+5.78%)
Dec 01, 2020 52.02 52.10 44.05 45.36 246,697,952 -5.17(-10.23%)
Nov 30, 2020 54.21 54.39 48.18 50.53 178,578,160 -3.47(-6.43%)
Nov 27, 2020 54.86 55.55 52.60 54.00 105,795,104 +0.31(+0.58%)
Nov 25, 2020 49.98 53.99 49.25 53.69 204,508,496 +0.18(+0.34%)
Nov 24, 2020 56.99 57.20 51.50 53.51 242,970,720 -1.87(-3.38%)
Nov 23, 2020 50.86 55.70 50.48 55.38 267,748,016 +6.13(+12.45%)
Nov 20, 2020 48.27 50.59 47.88 49.25 209,106,304 +0.80(+1.65%)
Nov 19, 2020 45.36 48.92 44.68 48.45 232,722,320 +3.39(+7.52%)
Nov 18, 2020 45.75 46.72 42.50 45.06 271,172,768 -1.53(-3.28%)
Nov 17, 2020 47.57 49.37 44.96 46.59 340,912,480 +1.01(+2.22%)
Nov 16, 2020 41.12 45.85 41.10 45.58 304,077,408 +1.02(+2.29%)
Nov 13, 2020 51.29 54.20 40.55 44.56 579,069,888 -3.74(-7.74%)
Nov 12, 2020 44.47 49.35 43.95 48.30 346,134,336 +5.22(+12.12%)
Nov 11, 2020 39.71 43.23 38.64 43.08 178,880,320 +1.53(+3.68%)
Nov 10, 2020 44.50 45.20 38.11 41.55 236,798,704 -2.47(-5.61%)
Nov 09, 2020 41.65 45.29 40.38 44.02 218,116,736 +2.39(+5.74%)
Nov 06, 2020 41.09 43.30 40.05 41.63 288,784,288 -0.72(-1.70%)
Nov 05, 2020 38.78 42.49 38.25 42.35 299,462,368 +4.64(+12.30%)
Nov 04, 2020 37.44 39.75 35.82 37.71 338,641,760 +2.21(+6.23%)
Nov 03, 2020 33.57 35.87 32.78 35.50 216,818,448 +2.18(+6.54%)
Nov 02, 2020 33.95 34.94 31.68 33.32 265,199,392 +2.74(+8.96%)
Oct 30, 2020 31.39 31.59 30.03 30.58 136,902,592 -1.41(-4.41%)
Oct 29, 2020 28.52 32.20 28.32 31.99 213,746,928 +4.48(+16.28%)
Oct 28, 2020 27.92 28.10 26.51 27.51 89,282,312 -0.93(-3.27%)
Oct 27, 2020 26.21 28.46 26.03 28.44 104,033,528 +2.43(+9.34%)
Oct 26, 2020 26.61 27.35 25.46 26.01 72,531,480 -1.15(-4.23%)
Oct 23, 2020 27.37 27.42 26.48 27.16 51,784,000 -0.22(-0.80%)
Oct 22, 2020 28.15 28.28 26.81 27.38 72,101,080 -0.48(-1.72%)
Oct 21, 2020 27.90 28.43 27.39 27.86 65,269,552 -0.10(-0.36%)
Oct 20, 2020 27.42 28.30 27.05 27.96 105,091,728 +0.33(+1.19%)
Oct 19, 2020 28.21 28.56 27.22 27.63 115,495,680 -0.85(-2.98%)
Oct 16, 2020 29.18 29.40 27.94 28.48 186,764,608 +0.41(+1.46%)
Oct 15, 2020 27.20 29.23 25.78 28.07 384,686,688 +1.57(+5.92%)
Oct 14, 2020 23.98 26.96 23.73 26.50 386,423,680 +4.88(+22.57%)
Oct 13, 2020 21.86 21.97 21.17 21.62 42,541,252 -0.23(-1.05%)
Oct 12, 2020 21.88 22.18 21.55 21.85 45,414,184 +0.38(+1.77%)
Oct 09, 2020 21.62 21.74 21.32 21.47 37,328,900 +0.03(+0.14%)
Oct 08, 2020 22.05 22.45 21.29 21.44 77,604,760 -0.12(-0.56%)
Oct 07, 2020 21.06 21.77 20.79 21.56 59,261,408 +0.89(+4.31%)
Oct 06, 2020 21.71 21.94 20.60 20.67 73,084,680 -0.92(-4.26%)
Oct 05, 2020 21.66 21.92 21.07 21.59 60,760,092 +0.41(+1.94%)
Oct 02, 2020 20.83 22.20 20.80 21.18 92,713,504 -0.58(-2.67%)
Oct 01, 2020 21.68 21.96 20.83 21.76 78,967,568 +0.54(+2.54%)
Sep 30, 2020 21.72 22.59 20.76 21.22 183,416,160 +0.37(+1.77%)
Sep 29, 2020 18.76 21.12 18.71 20.85 163,853,392 +2.04(+10.85%)
Sep 28, 2020 18.88 19.16 18.43 18.81 42,695,680 +0.49(+2.67%)
Sep 25, 2020 18.02 18.62 17.95 18.32 44,122,100 +0.47(+2.63%)
Sep 24, 2020 17.32 18.39 16.75 17.85 70,949,704 -0.11(-0.61%)
Sep 23, 2020 19.22 19.36 17.80 17.96 70,291,488 -1.27(-6.60%)
Sep 22, 2020 18.48 19.45 18.37 19.23 60,894,848 +0.42(+2.23%)
Sep 21, 2020 19.05 19.26 17.66 18.81 75,859,552 -0.60(-3.09%)
Sep 18, 2020 19.72 19.88 18.94 19.41 54,885,500 +0.11(+0.57%)
Sep 17, 2020 18.26 19.33 18.08 19.30 55,078,976 +0.29(+1.53%)
Sep 16, 2020 19.27 19.54 18.52 19.01 57,795,736 -0.18(-0.94%)
Sep 15, 2020 19.10 20.25 18.88 19.19 111,479,600 +0.46(+2.46%)
Sep 14, 2020 18.18 18.78 17.90 18.73 68,108,984 +0.76(+4.23%)
Sep 11, 2020 18.00 18.10 17.45 17.97 55,373,400 +0.23(+1.30%)
Sep 10, 2020 18.49 18.72 17.49 17.74 79,554,944 -0.35(-1.93%)
Sep 09, 2020 17.90 18.63 17.70 18.09 90,666,448 +1.06(+6.22%)
Sep 08, 2020 17.17 17.86 16.51 17.03 89,341,192 -0.95(-5.28%)
Sep 04, 2020 18.54 19.18 15.61 17.98 163,329,696 -0.72(-3.85%)
Sep 03, 2020 19.09 19.84 18.35 18.70 127,533,624 -1.20(-6.03%)
Sep 02, 2020 20.92 21.05 18.50 19.90 153,331,968 -0.22(-1.09%)
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.