Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.