Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	3.960	4.140	3.870	4.130	63,782,000	-0.01(-0.24%)
Feb 27, 2020	4.090	4.300	3.920	4.140	77,442,056	-0.20(-4.61%)
Feb 26, 2020	4.500	4.710	4.300	4.340	69,583,888	-0.06(-1.36%)
Feb 25, 2020	5.190	5.190	4.240	4.400	205,935,152	+0.53(+13.70%)
Feb 24, 2020	3.790	3.930	3.760	3.870	55,974,408	-0.21(-5.15%)
Feb 21, 2020	4.200	4.200	4.020	4.080	40,482,800	-0.18(-4.23%)
Feb 20, 2020	4.100	4.400	4.010	4.260	86,793,584	+0.18(+4.41%)
Feb 19, 2020	3.930	4.100	3.860	4.080	72,987,688	+0.28(+7.37%)
Feb 18, 2020	3.900	3.980	3.760	3.800	47,722,624	+0.03(+0.80%)
Feb 14, 2020	4.020	4.035	3.750	3.770	69,655,600	-0.26(-6.45%)
Feb 13, 2020	3.950	4.050	3.860	4.030	42,250,768	-0.04(-0.98%)
Feb 12, 2020	4.000	4.200	3.980	4.070	50,766,208	+0.09(+2.26%)
Feb 11, 2020	3.830	4.050	3.800	3.980	54,042,944	+0.11(+2.84%)
Feb 10, 2020	3.670	3.910	3.620	3.870	67,050,336	+0.06(+1.57%)
Feb 07, 2020	4.020	4.020	3.740	3.810	80,780,600	-0.27(-6.62%)
Feb 06, 2020	4.200	4.330	4.050	4.080	75,472,784	-0.30(-6.85%)
Feb 05, 2020	4.370	4.480	4.130	4.380	73,562,008	-0.13(-2.88%)
Feb 04, 2020	4.290	4.700	4.160	4.510	123,455,424	+0.45(+11.08%)

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.