Skip to main content

Nio Inc ADR (NY: NIO )

4.625 -0.045 (-0.96%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Feb 03, 2020 3.540 4.110 3.520 4.060 73,861,880 +0.28(+7.41%)
Jan 31, 2020 4.020 4.040 3.670 3.780 77,923,200 -0.30(-7.35%)
Jan 30, 2020 4.240 4.380 4.010 4.080 74,909,576 -0.19(-4.45%)
Jan 29, 2020 4.220 4.330 4.020 4.270 53,882,676 +0.06(+1.43%)
Jan 28, 2020 4.250 4.270 4.030 4.210 48,845,528 +0.20(+4.99%)
Jan 27, 2020 3.980 4.350 3.840 4.010 101,470,056 -0.65(-13.95%)
Jan 24, 2020 5.000 5.060 4.510 4.660 65,537,900 -0.26(-5.28%)
Jan 23, 2020 4.570 4.950 4.310 4.920 102,414,416 +0.13(+2.71%)
Jan 22, 2020 5.420 5.650 4.690 4.790 206,968,064 -0.38(-7.35%)
Jan 21, 2020 4.600 5.290 4.520 5.170 181,142,256 +0.50(+10.71%)
Jan 17, 2020 4.510 4.705 4.460 4.670 109,601,200 +0.30(+6.86%)
Jan 16, 2020 3.990 4.400 3.910 4.370 99,223,648 +0.08(+1.86%)
Jan 15, 2020 4.190 4.480 4.000 4.290 234,579,024 +0.53(+14.10%)
Jan 14, 2020 3.700 3.820 3.610 3.760 55,204,132 +0.06(+1.62%)
Jan 13, 2020 3.700 3.730 3.520 3.700 59,777,336 +0.19(+5.41%)
Jan 10, 2020 3.490 3.575 3.400 3.510 35,762,400 +0.08(+2.33%)
Jan 09, 2020 3.440 3.580 3.330 3.430 54,647,456 +0.04(+1.18%)
Jan 08, 2020 3.140 3.490 3.130 3.390 65,135,408 +0.15(+4.63%)
Jan 07, 2020 3.700 3.730 3.210 3.240 106,564,328 -0.44(-11.96%)
Jan 06, 2020 4.190 4.240 3.660 3.680 106,641,776 -0.15(-3.92%)
Jan 03, 2020 3.500 3.900 3.480 3.830 82,981,600 +0.12(+3.23%)
Jan 02, 2020 4.100 4.100 3.610 3.710 103,746,928 -0.31(-7.71%)
Dec 31, 2019 4.150 4.420 3.820 4.020 215,200,704 +0.30(+8.06%)
Dec 30, 2019 2.920 4.870 2.880 3.720 432,968,640 +1.30(+53.72%)
Dec 27, 2019 2.540 2.550 2.410 2.420 37,703,700 -0.09(-3.59%)
Dec 26, 2019 2.450 2.520 2.350 2.510 44,174,032 -0.02(-0.79%)
Dec 24, 2019 2.630 2.630 2.450 2.530 32,029,800 -0.14(-5.24%)
Dec 23, 2019 2.740 2.760 2.650 2.670 28,571,940 -0.02(-0.74%)
Dec 20, 2019 2.650 2.720 2.630 2.690 51,014,300 +0.07(+2.67%)
Dec 19, 2019 2.690 2.730 2.610 2.620 36,301,288 -0.01(-0.38%)
Dec 18, 2019 2.580 2.670 2.540 2.630 31,811,112 +0.04(+1.54%)
Dec 17, 2019 2.540 2.630 2.500 2.590 45,654,512 +0.11(+4.44%)
Dec 16, 2019 2.440 2.550 2.390 2.480 36,916,616 +0.09(+3.77%)
Dec 13, 2019 2.310 2.430 2.288 2.390 37,269,700 +0.12(+5.29%)
Dec 12, 2019 2.300 2.330 2.260 2.270 22,457,816 +0.01(+0.44%)
Dec 11, 2019 2.260 2.320 2.230 2.260 20,342,900 -0.01(-0.44%)
Dec 10, 2019 2.200 2.280 2.140 2.270 25,222,188 +0.05(+2.25%)
Dec 09, 2019 2.210 2.250 2.110 2.220 31,542,994 -0.04(-1.77%)
Dec 06, 2019 2.320 2.340 2.200 2.260 32,061,300 -0.01(-0.44%)
Dec 05, 2019 2.530 2.570 2.250 2.270 53,235,152 -0.15(-6.20%)
Dec 04, 2019 2.420 2.580 2.410 2.420 46,850,732 +0.02(+0.83%)
Dec 03, 2019 2.310 2.480 2.250 2.400 37,983,720 -0.04(-1.64%)
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.