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 31, 2020 2.830 2.880 2.680 2.780 30,243,684 +0.07(+2.58%)
Mar 30, 2020 2.810 2.830 2.700 2.710 20,083,660 -0.13(-4.58%)
Mar 27, 2020 2.850 2.890 2.760 2.840 25,131,900 -0.09(-3.07%)
Mar 26, 2020 2.810 3.070 2.780 2.930 43,616,040 +0.17(+6.16%)
Mar 25, 2020 2.720 2.990 2.600 2.760 56,537,768 +0.16(+6.15%)
Mar 24, 2020 2.550 2.750 2.400 2.600 64,651,404 +0.23(+9.70%)
Mar 23, 2020 2.340 2.370 2.150 2.370 47,391,808 -0.03(-1.25%)
Mar 20, 2020 2.490 2.640 2.350 2.400 50,528,400 +0.02(+0.84%)
Mar 19, 2020 2.300 2.550 2.230 2.380 35,474,780 -0.05(-2.06%)
Mar 18, 2020 2.400 2.580 2.110 2.430 94,319,976 -0.47(-16.21%)
Mar 17, 2020 2.970 3.120 2.790 2.900 34,799,992 -0.04(-1.36%)
Mar 16, 2020 2.870 3.110 2.750 2.940 41,227,608 -0.17(-5.47%)
Mar 13, 2020 3.280 3.330 2.990 3.110 41,770,300 -0.02(-0.64%)
Mar 12, 2020 3.060 3.230 2.980 3.130 52,338,040 -0.19(-5.72%)
Mar 11, 2020 3.380 3.530 3.260 3.320 31,574,500 -0.18(-5.14%)
Mar 10, 2020 3.490 3.540 3.290 3.500 34,822,568 +0.21(+6.38%)
Mar 09, 2020 3.010 3.540 2.990 3.290 55,143,368 -0.26(-7.32%)
Mar 06, 2020 3.620 3.660 3.420 3.550 61,238,000 -0.17(-4.57%)
Mar 05, 2020 3.790 3.890 3.680 3.720 72,609,392 -0.15(-3.88%)
Mar 04, 2020 4.030 4.070 3.770 3.870 49,331,716 -0.19(-4.68%)
Mar 03, 2020 4.080 4.210 3.950 4.060 47,514,456 -0.05(-1.22%)
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.