Indicators

Nio Inc ADR (NY: NIO )

4.000 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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

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.