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 (%)
Apr 30, 2020 3.630 3.720 3.370 3.410 44,488,376 -0.20(-5.54%)
Apr 29, 2020 3.830 3.980 3.590 3.610 89,109,800 +0.27(+8.08%)
Apr 28, 2020 3.400 3.440 3.200 3.340 36,236,968 +0.10(+3.09%)
Apr 27, 2020 3.000 3.260 2.950 3.240 35,614,680 +0.30(+10.20%)
Apr 24, 2020 3.080 3.100 2.910 2.940 22,126,100 -0.12(-3.92%)
Apr 23, 2020 3.200 3.200 3.050 3.060 17,378,820 -0.03(-0.97%)
Apr 22, 2020 3.090 3.150 3.050 3.090 14,508,010 +0.07(+2.32%)
Apr 21, 2020 3.100 3.220 3.010 3.020 19,780,932 -0.17(-5.33%)
Apr 20, 2020 3.180 3.350 3.050 3.190 18,656,960 -0.02(-0.62%)
Apr 17, 2020 3.360 3.360 3.150 3.210 22,031,900 -0.04(-1.23%)
Apr 16, 2020 3.300 3.410 3.200 3.250 37,628,040 +0.05(+1.56%)
Apr 15, 2020 2.950 3.200 2.880 3.200 27,476,312 +0.19(+6.31%)
Apr 14, 2020 3.150 3.160 2.920 3.010 36,428,072 +0.04(+1.35%)
Apr 13, 2020 2.670 2.970 2.630 2.970 38,302,496 +0.30(+11.24%)
Apr 09, 2020 2.820 2.820 2.630 2.670 32,810,000 -0.07(-2.55%)
Apr 08, 2020 2.760 2.800 2.710 2.740 18,276,512 +0.04(+1.48%)
Apr 07, 2020 2.810 2.810 2.650 2.700 46,088,664 +0.23(+9.31%)
Apr 06, 2020 2.480 2.550 2.400 2.470 34,833,680 +0.07(+2.92%)
Apr 03, 2020 2.450 2.490 2.330 2.400 19,519,500 +0.01(+0.42%)
Apr 02, 2020 2.510 2.590 2.220 2.390 58,851,800 -0.26(-9.81%)
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.