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

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
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 (%)
Mar 29, 2019 5.060 5.130 5.030 5.100 23,595,900 +0.09(+1.80%)
Mar 28, 2019 5.040 5.170 4.930 5.010 29,416,644 +0.03(+0.60%)
Mar 27, 2019 5.010 5.190 4.960 4.980 39,724,640 +0.02(+0.40%)
Mar 26, 2019 5.200 5.220 4.900 4.960 67,180,016 -0.40(-7.46%)
Mar 25, 2019 5.620 5.660 5.270 5.360 38,953,328 -0.26(-4.63%)
Mar 22, 2019 5.800 5.870 5.600 5.620 24,956,400 -0.22(-3.77%)
Mar 21, 2019 5.750 5.950 5.740 5.840 21,320,524 -0.01(-0.17%)
Mar 20, 2019 6.020 6.030 5.710 5.850 39,040,496 -0.11(-1.85%)
Mar 19, 2019 5.750 6.030 5.730 5.960 54,472,920 +0.21(+3.65%)
Mar 18, 2019 5.690 5.950 5.440 5.750 76,449,648 +0.04(+0.70%)
Mar 15, 2019 6.120 6.130 5.710 5.710 85,776,896 -0.32(-5.31%)
Mar 14, 2019 6.630 6.640 6.000 6.030 58,915,712 -0.50(-7.66%)
Mar 13, 2019 6.320 6.770 6.240 6.530 41,709,108 +0.14(+2.19%)
Mar 12, 2019 6.620 6.640 6.370 6.390 41,564,712 -0.20(-3.03%)
Mar 11, 2019 6.950 6.980 6.550 6.590 62,482,612 -0.47(-6.66%)
Mar 08, 2019 7.020 7.200 6.850 7.060 32,040,500 -0.03(-0.42%)
Mar 07, 2019 7.810 7.950 7.000 7.090 52,396,940 -0.92(-11.49%)
Mar 06, 2019 8.260 8.720 8.000 8.010 73,296,256 -1.06(-11.69%)
Mar 05, 2019 9.800 10.63 9.070 9.070 51,349,816 -0.71(-7.26%)
Mar 04, 2019 10.32 10.37 9.150 9.780 43,529,344 -0.28(-2.78%)
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.