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

Nio Inc ADR (NY: NIO )

3.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 15, 2024 4.190 4.190 3.820 3.890 70,563,216 -0.22(-5.35%)
Apr 12, 2024 4.350 4.350 4.085 4.110 74,932,096 -0.35(-7.85%)
Apr 11, 2024 4.600 4.610 4.430 4.460 38,970,864 -0.13(-2.83%)
Apr 10, 2024 4.580 4.690 4.540 4.590 32,496,228 -0.12(-2.55%)
Apr 09, 2024 4.430 4.790 4.420 4.710 76,946,592 +0.34(+7.78%)
Apr 08, 2024 4.410 4.530 4.370 4.370 47,337,300 -0.02(-0.46%)
Apr 05, 2024 4.500 4.580 4.380 4.390 43,202,556 -0.11(-2.44%)
Apr 04, 2024 4.550 4.750 4.490 4.500 53,696,124 +0.01(+0.22%)
Apr 03, 2024 4.460 4.510 4.360 4.490 32,976,296 -0.05(-1.10%)
Apr 02, 2024 4.470 4.580 4.380 4.540 38,979,176 -0.10(-2.16%)
Apr 01, 2024 4.630 4.750 4.565 4.640 42,557,760 +0.14(+3.11%)
Mar 28, 2024 4.680 4.740 4.491 4.500 55,938,596 -0.17(-3.64%)
Mar 27, 2024 4.630 4.730 4.450 4.670 85,140,664 -0.11(-2.30%)
Mar 26, 2024 4.900 4.920 4.770 4.780 83,545,808 -0.13(-2.65%)
Mar 25, 2024 4.920 5.090 4.890 4.910 56,184,580 +0.02(+0.41%)
Mar 22, 2024 4.930 4.960 4.800 4.890 43,658,320 -0.11(-2.20%)
Mar 21, 2024 5.060 5.100 4.960 5.000 46,697,128 -0.10(-1.96%)
Mar 20, 2024 5.110 5.140 5.040 5.100 59,058,760 -0.09(-1.73%)
Mar 19, 2024 5.490 5.490 5.130 5.190 76,919,936 -0.35(-6.32%)
Mar 18, 2024 5.830 5.860 5.480 5.540 48,482,112 -0.04(-0.72%)
Mar 15, 2024 5.710 5.760 5.570 5.580 33,811,160 +0.00(+0.00%)
Mar 14, 2024 5.820 5.820 5.540 5.580 42,512,336 -0.34(-5.74%)
Mar 13, 2024 6.080 6.270 5.910 5.920 42,582,008 -0.27(-4.36%)
Mar 12, 2024 6.190 6.300 6.090 6.190 38,336,864 +0.09(+1.48%)
Mar 11, 2024 5.920 6.230 5.880 6.100 63,910,452 +0.30(+5.17%)
Mar 08, 2024 5.780 5.915 5.660 5.800 39,080,208 +0.03(+0.52%)
Mar 07, 2024 5.660 5.790 5.470 5.770 46,128,860 +0.00(+0.00%)
Mar 06, 2024 5.390 5.880 5.380 5.770 77,779,448 +0.29(+5.29%)
Mar 05, 2024 5.170 5.620 4.780 5.480 94,607,096 +0.15(+2.81%)
Mar 04, 2024 5.580 5.610 5.250 5.330 93,656,744 -0.45(-7.79%)
Mar 01, 2024 5.730 5.840 5.675 5.780 42,126,916 +0.03(+0.52%)
Feb 29, 2024 5.560 5.790 5.540 5.750 63,032,856 +0.32(+5.89%)
Feb 28, 2024 5.600 5.610 5.390 5.430 57,751,308 -0.35(-6.06%)
Feb 27, 2024 5.810 5.930 5.720 5.780 53,534,584 +0.13(+2.30%)
Feb 26, 2024 5.540 5.770 5.510 5.650 60,227,324 +0.25(+4.63%)
Feb 23, 2024 5.670 5.680 5.370 5.400 75,135,264 -0.45(-7.69%)
Feb 22, 2024 5.970 5.970 5.710 5.850 49,212,672 -0.12(-2.01%)
Feb 21, 2024 6.020 6.170 5.950 5.970 33,677,508 +0.01(+0.17%)
Feb 20, 2024 5.930 6.030 5.790 5.960 39,655,636 -0.18(-2.93%)
Feb 16, 2024 6.240 6.340 6.090 6.140 41,654,868 +0.05(+0.82%)
Feb 15, 2024 6.050 6.290 6.040 6.090 53,714,648 +0.09(+1.50%)
Feb 14, 2024 5.880 6.015 5.840 6.000 40,799,328 +0.30(+5.26%)
Feb 13, 2024 5.860 5.880 5.650 5.700 51,837,344 -0.38(-6.25%)
Feb 12, 2024 5.910 6.280 5.900 6.080 43,545,624 +0.15(+2.53%)
Feb 09, 2024 5.840 5.930 5.750 5.930 25,563,520 +0.11(+1.89%)
Feb 08, 2024 5.820 5.880 5.720 5.820 31,819,228 -0.04(-0.68%)
Feb 07, 2024 5.810 6.000 5.730 5.860 42,668,704 -0.17(-2.82%)
Feb 06, 2024 5.680 6.050 5.600 6.030 88,049,920 +0.65(+12.08%)
Feb 05, 2024 5.480 5.480 5.300 5.380 45,190,064 -0.16(-2.89%)
Feb 02, 2024 5.560 5.590 5.430 5.540 56,921,588 -0.17(-2.98%)
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.