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: 7:00 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 (%)
Nov 30, 2018 7.800 8.000 7.680 7.710 10,994,700 -0.08(-1.03%)
Nov 29, 2018 8.060 8.120 7.760 7.790 12,944,543 -0.33(-4.06%)
Nov 28, 2018 7.600 8.150 7.600 8.120 22,028,686 +0.64(+8.56%)
Nov 27, 2018 7.300 7.700 7.230 7.480 9,030,902 +0.11(+1.49%)
Nov 26, 2018 7.610 7.630 7.160 7.370 12,121,290 -0.09(-1.21%)
Nov 23, 2018 7.680 7.695 7.410 7.460 8,119,600 -0.25(-3.24%)
Nov 21, 2018 7.710 7.710 7.710 0 +0.04(+0.52%)
Nov 20, 2018 7.650 7.910 7.150 7.670 26,892,508 -0.17(-2.17%)
Nov 19, 2018 7.380 8.210 7.280 7.840 49,028,496 +0.65(+9.04%)
Nov 16, 2018 7.400 7.650 7.160 7.190 14,972,400 -0.15(-2.04%)
Nov 15, 2018 7.150 7.490 7.110 7.340 17,918,940 +0.24(+3.38%)
Nov 14, 2018 6.800 7.450 6.800 7.100 29,548,252 +0.32(+4.72%)
Nov 13, 2018 6.690 6.900 6.580 6.780 15,342,337 +0.13(+1.95%)
Nov 12, 2018 6.720 6.930 6.560 6.650 12,679,345 -0.12(-1.77%)
Nov 09, 2018 6.590 6.930 6.520 6.770 12,789,700 +0.08(+1.20%)
Nov 08, 2018 6.490 7.100 6.470 6.690 20,494,234 -0.05(-0.74%)
Nov 07, 2018 6.420 6.880 6.150 6.740 23,483,512 +0.34(+5.31%)
Nov 06, 2018 7.220 7.320 6.400 6.400 49,801,952 -0.28(-4.19%)
Nov 05, 2018 6.520 6.720 6.250 6.680 13,098,064 +0.19(+2.93%)
Nov 02, 2018 6.840 6.840 6.270 6.490 17,988,800 -0.13(-1.96%)
Nov 01, 2018 6.000 6.780 5.960 6.620 24,311,500 +0.72(+12.20%)
Oct 31, 2018 6.080 6.250 5.900 5.900 15,184,452 -0.05(-0.84%)
Oct 30, 2018 6.200 6.220 5.610 5.950 21,809,140 -0.24(-3.88%)
Oct 29, 2018 6.530 6.790 6.050 6.190 16,010,867 -0.16(-2.52%)
Oct 26, 2018 6.210 6.510 6.180 6.350 9,458,900 -0.10(-1.55%)
Oct 25, 2018 6.270 6.570 6.250 6.450 9,140,891 +0.28(+4.54%)
Oct 24, 2018 6.850 6.850 6.130 6.170 14,760,706 -0.64(-9.40%)
Oct 23, 2018 6.740 6.890 6.450 6.810 14,893,066 -0.22(-3.13%)
Oct 22, 2018 7.680 7.680 7.000 7.030 12,720,718 -0.29(-3.96%)
Oct 19, 2018 7.590 7.745 7.220 7.320 7,336,200 -0.18(-2.40%)
Oct 18, 2018 7.600 7.670 7.260 7.500 11,888,679 -0.27(-3.47%)
Oct 17, 2018 8.120 8.160 7.730 7.770 11,688,834 -0.27(-3.36%)
Oct 16, 2018 8.060 8.200 7.830 8.040 17,460,272 +0.22(+2.81%)
Oct 15, 2018 7.860 8.300 7.700 7.820 26,759,784 +0.36(+4.83%)
Oct 12, 2018 7.460 7.750 7.280 7.460 14,545,400 +0.28(+3.90%)
Oct 11, 2018 7.440 7.550 6.920 7.180 22,676,920 -0.57(-7.35%)
Oct 10, 2018 8.100 8.350 7.390 7.750 74,898,024 +0.36(+4.87%)
Oct 09, 2018 6.190 7.400 6.100 7.390 37,660,496 +1.35(+22.35%)
Oct 08, 2018 6.070 6.180 5.950 6.040 11,505,176 -0.22(-3.51%)
Oct 05, 2018 6.200 6.290 6.030 6.260 8,378,200 +0.01(+0.16%)
Oct 04, 2018 6.190 6.250 6.000 6.250 11,885,664 -0.05(-0.79%)
Oct 03, 2018 6.120 6.550 6.120 6.300 13,228,886 +0.37(+6.24%)
Oct 02, 2018 6.600 6.600 5.870 5.930 19,413,904 -0.67(-10.15%)
Oct 01, 2018 7.060 7.080 6.600 6.600 16,346,584 -0.38(-5.44%)
Sep 28, 2018 6.970 7.280 6.680 6.980 21,813,500 -0.03(-0.43%)
Sep 27, 2018 7.550 7.550 7.010 7.010 16,779,430 -0.49(-6.53%)
Sep 26, 2018 7.590 7.760 7.500 7.500 11,066,251 -0.08(-1.06%)
Sep 25, 2018 8.060 8.190 7.500 7.580 18,897,860 -0.29(-3.68%)
Sep 24, 2018 8.320 8.390 7.850 7.870 16,285,303 -0.72(-8.38%)
Sep 21, 2018 9.050 9.070 8.500 8.590 15,118,400 -0.19(-2.16%)
Sep 20, 2018 9.070 9.470 8.420 8.780 40,247,476 +0.28(+3.29%)
Sep 19, 2018 7.880 9.150 7.540 8.500 48,265,512 +0.82(+10.68%)
Sep 18, 2018 8.730 9.100 7.670 7.680 41,786,840 -0.82(-9.65%)
Sep 17, 2018 9.610 9.750 8.500 8.500 56,247,020 -1.40(-14.14%)
Sep 14, 2018 12.66 13.80 9.220 9.900 172,473,504 -1.70(-14.66%)
Sep 13, 2018 6.620 12.69 6.520 11.60 157,086,656 +5.00(+75.76%)
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.