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

Nio Inc ADR (NY: NIO )

4.150 +0.140 (+3.49%)
Official Closing Price Updated: 4:00 PM EDT, Apr 24, 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, 2020 17.00 19.83 16.82 19.03 226,401,952 +0.53(+2.86%)
Aug 28, 2020 18.87 19.44 18.11 18.50 155,242,208 -1.38(-6.94%)
Aug 27, 2020 19.99 20.47 18.76 19.88 196,559,536 -0.56(-2.74%)
Aug 26, 2020 19.01 20.97 18.56 20.44 363,150,624 +2.60(+14.57%)
Aug 25, 2020 15.08 17.87 15.06 17.84 297,838,272 +2.87(+19.17%)
Aug 24, 2020 14.63 14.98 14.31 14.97 98,446,352 +0.85(+6.02%)
Aug 21, 2020 13.64 14.58 13.62 14.12 70,189,904 +0.34(+2.47%)
Aug 20, 2020 13.85 14.05 13.53 13.78 50,010,776 -0.28(-1.99%)
Aug 19, 2020 14.29 14.41 13.85 14.06 41,869,724 -0.24(-1.68%)
Aug 18, 2020 14.23 14.69 13.87 14.30 69,842,928 +0.25(+1.78%)
Aug 17, 2020 13.07 14.05 13.06 14.05 78,193,032 +0.95(+7.25%)
Aug 14, 2020 13.18 13.18 12.54 13.10 63,250,700 -0.26(-1.95%)
Aug 13, 2020 13.45 13.64 13.17 13.36 50,028,212 +0.00(+0.00%)
Aug 12, 2020 13.37 13.45 12.67 13.36 77,377,248 +0.37(+2.85%)
Aug 11, 2020 15.30 15.45 12.94 12.99 181,054,496 -1.22(-8.59%)
Aug 10, 2020 13.94 14.42 13.68 14.21 84,267,200 +0.79(+5.89%)
Aug 07, 2020 13.54 13.73 13.20 13.42 57,745,900 -0.42(-3.03%)
Aug 06, 2020 14.10 14.31 13.52 13.84 49,662,808 -0.08(-0.57%)
Aug 05, 2020 13.41 14.07 13.37 13.92 60,295,200 +0.28(+2.05%)
Aug 04, 2020 14.46 14.53 13.22 13.64 125,530,208 +0.04(+0.29%)
Aug 03, 2020 12.53 13.67 12.46 13.60 122,372,976 +1.66(+13.90%)
Jul 31, 2020 12.41 12.59 11.73 11.94 61,813,800 -0.26(-2.13%)
Jul 30, 2020 12.62 12.95 12.07 12.20 64,815,592 -0.50(-3.94%)
Jul 29, 2020 12.65 13.00 12.43 12.70 69,369,048 +0.43(+3.50%)
Jul 28, 2020 11.48 12.64 11.38 12.27 89,927,184 +0.58(+4.96%)
Jul 27, 2020 12.03 12.09 11.27 11.69 63,970,656 -0.13(-1.10%)
Jul 24, 2020 11.38 11.90 10.91 11.82 93,425,296 -0.33(-2.72%)
Jul 23, 2020 12.59 12.63 11.85 12.15 94,922,376 -0.23(-1.86%)
Jul 22, 2020 12.38 12.83 11.81 12.38 111,898,800 -0.50(-3.88%)
Jul 21, 2020 13.45 13.58 12.62 12.88 128,244,160 +0.06(+0.47%)
Jul 20, 2020 11.42 12.84 11.38 12.82 155,145,472 +1.73(+15.60%)
Jul 17, 2020 11.86 12.07 10.46 11.09 290,406,304 -1.85(-14.30%)
Jul 16, 2020 12.45 13.16 12.45 12.94 134,421,792 -0.58(-4.29%)
Jul 15, 2020 13.81 13.95 12.85 13.52 114,398,976 -0.57(-4.05%)
Jul 14, 2020 13.25 14.13 12.42 14.09 195,765,328 +0.25(+1.81%)
Jul 13, 2020 15.26 16.44 13.61 13.84 312,279,008 -1.14(-7.61%)
Jul 10, 2020 15.61 15.73 14.20 14.98 318,851,200 +0.41(+2.81%)
Jul 09, 2020 13.50 14.63 13.07 14.57 315,886,272 +1.39(+10.55%)
Jul 08, 2020 14.10 15.28 12.00 13.18 570,261,184 -0.04(-0.30%)
Jul 07, 2020 11.26 13.77 10.70 13.22 443,569,312 +1.71(+14.86%)
Jul 06, 2020 11.56 12.30 10.93 11.51 327,866,784 +2.13(+22.71%)
Jul 02, 2020 9.050 9.400 8.700 9.380 221,496,608 +1.47(+18.58%)
Jul 01, 2020 7.790 7.990 7.670 7.910 64,669,008 +0.19(+2.46%)
Jun 30, 2020 7.210 7.750 7.120 7.720 84,366,328 +0.49(+6.78%)
Jun 29, 2020 6.980 7.250 6.710 7.230 45,991,396 +0.33(+4.78%)
Jun 26, 2020 7.030 7.180 6.800 6.900 33,596,800 -0.18(-2.54%)
Jun 25, 2020 6.660 7.140 6.600 7.080 46,545,860 +0.22(+3.21%)
Jun 24, 2020 6.930 7.080 6.500 6.860 103,733,344 -0.37(-5.12%)
Jun 23, 2020 7.550 7.680 7.190 7.230 79,768,904 -0.20(-2.69%)
Jun 22, 2020 7.860 7.900 7.380 7.430 112,815,968 +0.09(+1.23%)
Jun 19, 2020 7.360 7.630 7.230 7.340 84,604,096 +0.16(+2.23%)
Jun 18, 2020 6.800 7.360 6.780 7.180 78,649,104 +0.34(+4.97%)
Jun 17, 2020 6.930 6.980 6.580 6.840 58,876,200 -0.15(-2.15%)
Jun 16, 2020 7.430 7.440 6.530 6.990 130,367,504 +0.16(+2.34%)
Jun 15, 2020 5.970 6.990 5.920 6.830 113,422,272 +0.73(+11.97%)
Jun 12, 2020 6.200 6.320 5.920 6.100 59,838,800 +0.19(+3.21%)
Jun 11, 2020 5.790 6.090 5.660 5.910 126,376,536 -0.39(-6.19%)
Jun 10, 2020 6.720 6.950 6.160 6.300 100,061,248 -0.38(-5.69%)
Jun 09, 2020 5.840 6.830 5.760 6.680 136,464,560 +0.71(+11.89%)
Jun 08, 2020 5.810 6.080 5.680 5.970 85,778,032 +0.38(+6.80%)
Jun 05, 2020 6.030 6.075 5.520 5.590 90,811,800 -0.38(-6.37%)
Jun 04, 2020 6.010 6.200 5.610 5.970 172,820,688 +0.37(+6.61%)
Jun 03, 2020 5.000 5.700 4.980 5.600 198,593,584 +0.90(+19.15%)
Jun 02, 2020 4.360 4.730 4.350 4.700 82,020,240 +0.49(+11.64%)
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.