Indicators

Nio Inc ADR (NY: NIO )

5.570 -0.020 (-0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	60,227,328	+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	31,819,224	-0.04(-0.68%)
Feb 07, 2024	5.810	6.000	5.730	5.860	42,669,328	-0.17(-2.82%)
Feb 06, 2024	5.680	6.050	5.600	6.030	88,049,848	+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.