Skip to main content

Nio Inc ADR (NY: NIO )

4.500 -0.170 (-3.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 38.24 39.39 37.90 39.31 44,907,760 +1.51(+3.99%)
Aug 30, 2021 38.17 38.28 36.64 37.80 38,107,804 -0.25(-0.66%)
Aug 27, 2021 38.23 38.47 37.83 38.05 23,508,344 -0.21(-0.55%)
Aug 26, 2021 38.63 39.74 37.81 38.26 34,411,904 -0.69(-1.77%)
Aug 25, 2021 38.66 39.13 38.18 38.95 25,630,734 +0.01(+0.03%)
Aug 24, 2021 39.24 39.61 38.63 38.94 37,864,820 +0.77(+2.02%)
Aug 23, 2021 37.44 38.38 37.04 38.17 39,508,016 +1.25(+3.39%)
Aug 20, 2021 36.63 39.79 36.60 36.92 43,491,328 +0.63(+1.74%)
Aug 19, 2021 37.89 38.15 36.24 36.29 56,649,044 -2.57(-6.61%)
Aug 18, 2021 38.49 39.63 37.95 38.86 48,241,952 +0.76(+1.99%)
Aug 17, 2021 37.46 39.02 36.83 38.10 60,799,648 -0.52(-1.35%)
Aug 16, 2021 39.46 39.60 38.08 38.62 66,521,380 -2.41(-5.87%)
Aug 13, 2021 41.90 42.28 40.61 41.03 39,161,156 -1.44(-3.39%)
Aug 12, 2021 44.35 44.40 41.55 42.47 50,731,748 -1.50(-3.41%)
Aug 11, 2021 44.71 45.12 43.15 43.97 33,728,024 -0.25(-0.57%)
Aug 10, 2021 45.47 46.38 44.10 44.22 29,516,952 -0.99(-2.19%)
Aug 09, 2021 43.70 45.48 43.70 45.21 30,527,944 +1.37(+3.12%)
Aug 06, 2021 45.55 45.80 43.45 43.84 38,016,436 -1.76(-3.86%)
Aug 05, 2021 44.75 46.30 44.02 45.60 33,342,158 +0.51(+1.13%)
Aug 04, 2021 45.47 45.80 44.56 45.09 35,435,848 +0.52(+1.17%)
Aug 03, 2021 45.23 45.80 43.76 44.57 45,987,920 -1.28(-2.79%)
Aug 02, 2021 44.65 46.78 44.30 45.85 68,403,616 +1.17(+2.62%)
Jul 30, 2021 42.23 45.20 41.53 44.68 66,262,724 +2.06(+4.83%)
Jul 29, 2021 42.25 43.30 41.64 42.62 46,735,992 +0.78(+1.86%)
Jul 28, 2021 40.91 42.00 39.79 41.84 59,197,024 +2.48(+6.30%)
Jul 27, 2021 42.44 43.30 38.66 39.36 102,650,544 -3.81(-8.83%)
Jul 26, 2021 42.67 44.88 41.93 43.17 54,734,604 -0.82(-1.86%)
Jul 23, 2021 43.67 44.50 42.49 43.99 49,559,272 -2.08(-4.51%)
Jul 22, 2021 46.96 47.38 45.47 46.07 39,153,112 -0.70(-1.50%)
Jul 21, 2021 44.10 47.38 44.00 46.77 59,805,748 +2.60(+5.89%)
Jul 20, 2021 43.60 44.41 42.43 44.17 37,904,384 +0.82(+1.89%)
Jul 19, 2021 41.49 43.67 40.48 43.35 65,241,400 +0.55(+1.29%)
Jul 16, 2021 43.85 44.40 42.40 42.80 49,929,480 -0.88(-2.01%)
Jul 15, 2021 43.26 44.77 42.68 43.68 55,888,092 +0.63(+1.46%)
Jul 14, 2021 44.84 45.17 42.68 43.05 56,768,216 -1.91(-4.25%)
Jul 13, 2021 46.20 46.91 44.95 44.96 44,627,160 -1.38(-2.98%)
Jul 12, 2021 45.97 46.82 44.60 46.34 54,628,660 +0.81(+1.78%)
Jul 09, 2021 46.71 47.00 44.58 45.53 64,622,776 -0.07(-0.15%)
Jul 08, 2021 43.86 46.26 42.73 45.60 93,715,504 -0.44(-0.96%)
Jul 07, 2021 50.20 50.55 45.75 46.04 85,732,120 -4.25(-8.45%)
Jul 06, 2021 49.40 51.74 49.18 50.29 67,664,856 -0.11(-0.22%)
Jul 02, 2021 51.26 51.47 48.53 50.40 78,731,824 -0.50(-0.98%)
Jul 01, 2021 54.77 55.13 50.27 50.90 124,403,664 -2.30(-4.32%)
Jun 30, 2021 50.58 53.84 50.55 53.20 91,945,992 +2.86(+5.68%)
Jun 29, 2021 49.15 50.61 48.55 50.34 64,668,944 +0.94(+1.90%)
Jun 28, 2021 45.72 49.65 45.55 49.40 90,121,400 +4.33(+9.61%)
Jun 25, 2021 45.78 45.94 44.88 45.07 32,609,926 -0.39(-0.86%)
Jun 24, 2021 45.91 46.59 45.24 45.46 37,640,212 +0.05(+0.11%)
Jun 23, 2021 44.97 45.98 44.61 45.41 39,446,908 +1.31(+2.97%)
Jun 22, 2021 45.86 46.55 43.81 44.10 61,346,696 -2.41(-5.18%)
Jun 21, 2021 46.55 46.99 45.07 46.51 44,439,824 -0.40(-0.85%)
Jun 18, 2021 47.68 48.37 46.59 46.91 90,781,024 -0.45(-0.95%)
Jun 17, 2021 45.05 47.76 44.86 47.36 64,854,780 +2.34(+5.20%)
Jun 16, 2021 44.23 45.12 43.77 45.02 47,343,964 -0.13(-0.29%)
Jun 15, 2021 46.21 46.38 45.04 45.15 44,717,592 -1.40(-3.01%)
Jun 14, 2021 45.95 47.25 45.58 46.55 65,228,104 +0.87(+1.90%)
Jun 11, 2021 42.93 46.26 42.76 45.68 85,740,912 +2.92(+6.83%)
Jun 10, 2021 42.67 43.43 42.16 42.76 34,729,368 +0.02(+0.05%)
Jun 09, 2021 43.53 44.44 42.73 42.74 36,326,716 -0.82(-1.88%)
Jun 08, 2021 44.46 44.89 42.82 43.56 50,282,816 -0.12(-0.27%)
Jun 07, 2021 41.67 43.90 41.44 43.68 53,229,448 +1.74(+4.15%)
Jun 04, 2021 41.43 42.33 41.15 41.94 40,994,144 +1.04(+2.54%)
Jun 03, 2021 40.68 42.37 40.31 40.90 62,330,124 -0.26(-0.63%)
Jun 02, 2021 42.15 42.88 40.95 41.16 66,285,884 -1.18(-2.79%)
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.