Skip to main content

Nio Inc ADR (NY: NIO )

4.500 -0.170 (-3.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.020 4.040 3.670 3.780 77,923,200 -0.30(-7.35%)
Jan 30, 2020 4.240 4.380 4.010 4.080 74,909,576 -0.19(-4.45%)
Jan 29, 2020 4.220 4.330 4.020 4.270 53,882,676 +0.06(+1.43%)
Jan 28, 2020 4.250 4.270 4.030 4.210 48,845,528 +0.20(+4.99%)
Jan 27, 2020 3.980 4.350 3.840 4.010 101,470,056 -0.65(-13.95%)
Jan 24, 2020 5.000 5.060 4.510 4.660 65,537,900 -0.26(-5.28%)
Jan 23, 2020 4.570 4.950 4.310 4.920 102,414,416 +0.13(+2.71%)
Jan 22, 2020 5.420 5.650 4.690 4.790 206,968,064 -0.38(-7.35%)
Jan 21, 2020 4.600 5.290 4.520 5.170 181,142,256 +0.50(+10.71%)
Jan 17, 2020 4.510 4.705 4.460 4.670 109,601,200 +0.30(+6.86%)
Jan 16, 2020 3.990 4.400 3.910 4.370 99,223,648 +0.08(+1.86%)
Jan 15, 2020 4.190 4.480 4.000 4.290 234,579,024 +0.53(+14.10%)
Jan 14, 2020 3.700 3.820 3.610 3.760 55,204,132 +0.06(+1.62%)
Jan 13, 2020 3.700 3.730 3.520 3.700 59,777,336 +0.19(+5.41%)
Jan 10, 2020 3.490 3.575 3.400 3.510 35,762,400 +0.08(+2.33%)
Jan 09, 2020 3.440 3.580 3.330 3.430 54,647,456 +0.04(+1.18%)
Jan 08, 2020 3.140 3.490 3.130 3.390 65,135,408 +0.15(+4.63%)
Jan 07, 2020 3.700 3.730 3.210 3.240 106,564,328 -0.44(-11.96%)
Jan 06, 2020 4.190 4.240 3.660 3.680 106,641,776 -0.15(-3.92%)
Jan 03, 2020 3.500 3.900 3.480 3.830 82,981,600 +0.12(+3.23%)
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.