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 (%)
Mar 28, 2024	4.680	4.740	4.491	4.500	55,938,596	-0.17(-3.64%)
Mar 27, 2024	4.630	4.730	4.450	4.670	85,140,664	-0.11(-2.30%)
Mar 26, 2024	4.900	4.920	4.770	4.780	83,545,808	-0.13(-2.65%)
Mar 25, 2024	4.920	5.090	4.890	4.910	56,184,580	+0.02(+0.41%)
Mar 22, 2024	4.930	4.960	4.800	4.890	43,658,320	-0.11(-2.20%)
Mar 21, 2024	5.060	5.100	4.960	5.000	46,697,128	-0.10(-1.96%)
Mar 20, 2024	5.110	5.140	5.040	5.100	59,058,760	-0.09(-1.73%)
Mar 19, 2024	5.490	5.490	5.130	5.190	76,919,936	-0.35(-6.32%)
Mar 18, 2024	5.830	5.860	5.480	5.540	48,482,112	-0.04(-0.72%)
Mar 15, 2024	5.710	5.760	5.570	5.580	33,811,160	+0.00(+0.00%)
Mar 14, 2024	5.820	5.820	5.540	5.580	42,512,336	-0.34(-5.74%)
Mar 13, 2024	6.080	6.270	5.910	5.920	42,582,008	-0.27(-4.36%)
Mar 12, 2024	6.190	6.300	6.090	6.190	38,336,864	+0.09(+1.48%)
Mar 11, 2024	5.920	6.230	5.880	6.100	63,910,452	+0.30(+5.17%)
Mar 08, 2024	5.780	5.915	5.660	5.800	39,080,208	+0.03(+0.52%)
Mar 07, 2024	5.660	5.790	5.470	5.770	46,128,860	+0.00(+0.00%)
Mar 06, 2024	5.390	5.880	5.380	5.770	77,779,448	+0.29(+5.29%)
Mar 05, 2024	5.170	5.620	4.780	5.480	94,607,096	+0.15(+2.81%)
Mar 04, 2024	5.580	5.610	5.250	5.330	93,656,744	-0.45(-7.79%)

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.