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 (%)
Jan 31, 2023	11.91	12.36	11.76	12.07	45,747,396	+0.05(+0.42%)
Jan 30, 2023	12.43	12.44	11.85	12.02	54,818,704	-0.69(-5.43%)
Jan 27, 2023	12.15	13.22	11.98	12.71	69,734,448	+0.54(+4.44%)
Jan 26, 2023	12.43	12.47	11.80	12.17	51,491,708	+0.54(+4.64%)
Jan 25, 2023	11.46	11.77	11.28	11.63	25,899,816	-0.05(-0.43%)
Jan 24, 2023	14.36	14.36	9.480	11.68	35,877,244	-0.38(-3.15%)
Jan 23, 2023	11.28	12.35	11.15	12.06	63,863,120	+0.99(+8.94%)
Jan 20, 2023	10.95	11.34	10.83	11.07	39,034,376	+0.30(+2.79%)
Jan 19, 2023	10.88	11.18	10.62	10.77	33,526,320	-0.24(-2.18%)
Jan 18, 2023	11.48	11.69	10.98	11.01	43,218,788	-0.40(-3.51%)
Jan 17, 2023	11.32	11.51	11.09	11.41	48,730,460	-0.39(-3.31%)
Jan 13, 2023	11.44	11.81	11.23	11.80	41,631,588	-0.01(-0.08%)
Jan 12, 2023	11.49	11.81	11.12	11.81	39,974,096	+0.30(+2.61%)
Jan 11, 2023	11.35	11.72	10.99	11.51	42,448,780	+0.27(+2.40%)
Jan 10, 2023	11.10	11.38	10.68	11.24	44,088,772	+0.48(+4.46%)
Jan 09, 2023	10.63	11.12	10.63	10.76	42,742,760	+0.39(+3.76%)
Jan 06, 2023	10.06	10.38	9.500	10.37	70,946,680	-0.49(-4.51%)
Jan 05, 2023	10.39	10.97	10.24	10.86	37,126,216	+0.23(+2.16%)
Jan 04, 2023	9.970	10.90	9.850	10.63	63,385,344	+1.00(+10.38%)

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.