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, 2023	9.200	9.440	9.120	9.390	53,043,636	+0.06(+0.64%)
Feb 27, 2023	9.530	9.585	9.240	9.330	42,218,272	+0.03(+0.32%)
Feb 24, 2023	9.510	9.515	9.130	9.300	56,809,168	-0.49(-5.01%)
Feb 23, 2023	10.39	10.40	9.580	9.790	50,093,884	-0.39(-3.83%)
Feb 22, 2023	10.01	10.21	9.900	10.18	33,976,696	+0.15(+1.50%)
Feb 21, 2023	10.05	10.31	9.960	10.03	34,874,808	-0.16(-1.57%)
Feb 17, 2023	10.10	10.24	9.930	10.19	37,467,052	+0.00(+0.00%)
Feb 16, 2023	10.46	10.60	10.19	10.19	38,445,496	-0.31(-2.95%)
Feb 15, 2023	10.09	10.50	10.09	10.50	35,667,944	+0.19(+1.84%)
Feb 14, 2023	10.19	10.35	9.910	10.31	37,883,560	+0.00(+0.00%)
Feb 13, 2023	10.47	10.54	10.28	10.31	30,653,528	+0.00(+0.00%)
Feb 10, 2023	10.25	10.39	10.02	10.31	38,377,096	-0.16(-1.53%)
Feb 09, 2023	10.97	11.02	10.37	10.47	40,321,480	-0.18(-1.69%)
Feb 08, 2023	10.75	10.91	10.58	10.65	28,272,308	-0.27(-2.47%)
Feb 07, 2023	11.00	11.02	10.56	10.92	35,200,580	-0.01(-0.09%)
Feb 06, 2023	10.95	11.03	10.67	10.93	45,351,164	-0.26(-2.32%)
Feb 03, 2023	11.65	11.90	11.16	11.19	55,798,852	-0.77(-6.44%)
Feb 02, 2023	12.12	12.37	11.81	11.96	68,697,760	-0.14(-1.16%)

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.