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

Nio Inc ADR (NY: NIO )

4.380 +0.070 (+1.62%)
Streaming Delayed Price Updated: 2:45 PM EST, Nov 27, 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 (%)
Nov 26, 2024 4.600 4.605 4.310 4.310 70,659,928 -0.36(-7.71%)
Nov 25, 2024 4.790 4.860 4.640 4.670 53,759,064 -0.17(-3.51%)
Nov 22, 2024 4.600 4.920 4.590 4.840 66,538,460 +0.14(+2.98%)
Nov 21, 2024 4.580 4.805 4.500 4.700 54,851,624 +0.05(+1.08%)
Nov 20, 2024 4.410 4.840 4.310 4.650 92,479,424 +0.02(+0.43%)
Nov 19, 2024 4.740 4.750 4.480 4.630 81,101,112 -0.04(-0.86%)
Nov 18, 2024 4.605 4.750 4.550 4.670 47,701,496 +0.18(+4.01%)
Nov 15, 2024 4.440 4.510 4.360 4.490 46,287,480 +0.06(+1.35%)
Nov 14, 2024 4.570 4.650 4.430 4.430 39,573,224 -0.18(-3.90%)
Nov 13, 2024 4.660 4.690 4.560 4.610 44,835,808 +0.03(+0.66%)
Nov 12, 2024 4.880 4.880 4.580 4.580 86,186,056 -0.48(-9.49%)
Nov 11, 2024 5.180 5.230 5.000 5.060 50,925,596 -0.03(-0.59%)
Nov 08, 2024 5.160 5.200 5.015 5.090 57,885,304 -0.22(-4.14%)
Nov 07, 2024 5.230 5.350 5.130 5.310 55,914,704 +0.31(+6.20%)
Nov 06, 2024 5.000 5.180 4.860 5.000 80,981,376 -0.28(-5.30%)
Nov 05, 2024 5.280 5.380 5.220 5.280 31,610,976 +0.14(+2.72%)
Nov 04, 2024 5.130 5.300 5.120 5.140 36,549,908 +0.04(+0.78%)
Nov 01, 2024 5.140 5.190 5.000 5.100 43,951,836 +0.00(+0.00%)
Oct 31, 2024 5.300 5.310 5.050 5.100 50,163,432 -0.25(-4.67%)
Oct 30, 2024 5.440 5.440 5.300 5.350 57,256,468 -0.25(-4.46%)
Oct 29, 2024 5.900 5.905 5.590 5.600 64,222,544 -0.21(-3.61%)
Oct 28, 2024 5.380 6.030 5.370 5.810 109,753,248 +0.55(+10.46%)
Oct 25, 2024 5.060 5.350 5.010 5.260 67,917,128 +0.28(+5.62%)
Oct 24, 2024 5.150 5.160 4.960 4.980 49,074,112 -0.21(-4.05%)
Oct 23, 2024 5.220 5.290 5.150 5.190 35,981,688 -0.04(-0.76%)
Oct 22, 2024 5.160 5.350 5.150 5.230 38,185,232 +0.09(+1.75%)
Oct 21, 2024 5.090 5.270 5.052 5.140 35,186,736 -0.08(-1.53%)
Oct 18, 2024 5.460 5.490 5.180 5.220 66,972,504 +0.07(+1.36%)
Oct 17, 2024 5.360 5.360 5.050 5.150 74,483,560 -0.36(-6.53%)
Oct 16, 2024 5.660 5.690 5.475 5.510 46,535,536 -0.11(-1.96%)
Oct 15, 2024 5.610 5.810 5.550 5.620 67,456,992 -0.17(-2.94%)
Oct 14, 2024 6.060 6.180 5.760 5.790 80,582,632 -0.45(-7.21%)
Oct 11, 2024 6.060 6.300 6.030 6.240 42,903,940 +0.02(+0.32%)
Oct 10, 2024 6.230 6.350 6.130 6.220 47,758,520 -0.07(-1.11%)
Oct 09, 2024 6.080 6.450 5.978 6.290 69,973,512 +0.05(+0.80%)
Oct 08, 2024 6.260 6.400 6.110 6.240 82,163,040 -0.55(-8.10%)
Oct 07, 2024 6.810 6.930 6.560 6.790 78,222,304 +0.02(+0.30%)
Oct 04, 2024 6.720 6.800 6.400 6.770 91,498,752 +0.07(+1.04%)
Oct 03, 2024 6.860 6.990 6.670 6.700 98,707,552 -0.51(-7.07%)
Oct 02, 2024 7.240 7.380 6.820 7.210 135,856,048 +0.18(+2.56%)
Oct 01, 2024 6.900 7.080 6.440 7.030 146,480,192 +0.35(+5.24%)
Sep 30, 2024 7.700 7.710 6.660 6.680 214,053,312 +0.16(+2.45%)
Sep 27, 2024 6.010 6.660 5.990 6.520 180,982,128 +0.74(+12.80%)
Sep 26, 2024 6.000 6.200 5.695 5.780 139,232,976 +0.13(+2.30%)
Sep 25, 2024 5.700 5.840 5.565 5.650 72,522,936 -0.29(-4.88%)
Sep 24, 2024 5.760 5.960 5.610 5.940 116,355,176 +0.62(+11.65%)
Sep 23, 2024 5.200 5.555 5.050 5.320 66,184,240 +0.04(+0.76%)
Sep 20, 2024 5.340 5.540 5.210 5.280 53,489,108 -0.12(-2.22%)
Sep 19, 2024 5.250 5.400 4.970 5.400 92,770,040 +0.38(+7.57%)
Sep 18, 2024 5.450 5.480 5.010 5.020 64,897,016 -0.39(-7.21%)
Sep 17, 2024 5.450 5.700 5.400 5.410 41,683,800 +0.01(+0.19%)
Sep 16, 2024 5.540 5.550 5.380 5.400 37,537,088 -0.15(-2.70%)
Sep 13, 2024 5.220 5.570 5.190 5.550 64,294,460 +0.27(+5.11%)
Sep 12, 2024 5.540 5.540 5.100 5.280 71,054,584 -0.32(-5.71%)
Sep 11, 2024 5.510 5.660 5.430 5.600 51,337,024 +0.12(+2.19%)
Sep 10, 2024 5.430 5.500 5.320 5.480 58,486,648 -0.09(-1.62%)
Sep 09, 2024 4.880 5.610 4.760 5.570 125,294,056 +0.55(+10.96%)
Sep 06, 2024 4.940 5.180 4.900 5.020 105,407,048 +0.17(+3.51%)
Sep 05, 2024 4.410 4.850 4.270 4.850 109,730,496 +0.61(+14.39%)
Sep 04, 2024 4.230 4.290 4.180 4.240 49,052,684 +0.09(+2.17%)
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.