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

Nio Inc ADR (NY: NIO )

4.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Jun 30, 2023 9.630 10.09 9.590 9.690 63,465,228 +0.30(+3.19%)
Jun 29, 2023 9.400 9.510 9.250 9.390 38,539,124 -0.13(-1.37%)
Jun 28, 2023 9.400 9.560 9.180 9.520 44,741,320 +0.18(+1.93%)
Jun 27, 2023 8.720 9.340 8.660 9.340 73,494,896 +0.94(+11.19%)
Jun 26, 2023 8.530 8.690 8.395 8.400 33,594,240 -0.03(-0.36%)
Jun 23, 2023 8.620 8.750 8.280 8.430 41,944,328 -0.49(-5.49%)
Jun 22, 2023 9.030 9.030 8.740 8.920 28,857,704 -0.15(-1.65%)
Jun 21, 2023 9.540 9.840 8.960 9.070 66,091,232 -0.28(-2.99%)
Jun 20, 2023 9.170 9.410 9.060 9.350 52,701,148 -0.05(-0.53%)
Jun 16, 2023 10.15 10.21 9.350 9.400 81,400,160 -0.39(-3.98%)
Jun 15, 2023 9.100 9.895 9.050 9.790 97,003,952 +0.74(+8.18%)
Jun 14, 2023 9.070 9.190 8.800 9.050 60,772,080 +0.16(+1.80%)
Jun 13, 2023 8.730 9.070 8.600 8.890 81,545,656 +0.49(+5.83%)
Jun 12, 2023 8.090 8.600 8.070 8.400 100,768,400 +0.67(+8.67%)
Jun 09, 2023 7.840 8.750 7.690 7.730 140,273,536 -0.06(-0.77%)
Jun 08, 2023 7.800 7.890 7.600 7.790 64,142,536 +0.03(+0.39%)
Jun 07, 2023 7.800 7.970 7.580 7.760 47,242,076 -0.12(-1.52%)
Jun 06, 2023 7.660 7.880 7.300 7.880 78,854,984 +0.21(+2.74%)
Jun 05, 2023 7.660 7.900 7.600 7.670 43,155,936 +0.11(+1.46%)
Jun 02, 2023 7.840 7.990 7.560 7.560 62,511,460 +0.02(+0.27%)
Jun 01, 2023 7.240 7.640 7.000 7.540 74,144,272 +0.01(+0.13%)
May 31, 2023 7.440 7.540 7.150 7.530 89,635,752 +0.12(+1.62%)
May 30, 2023 7.800 7.920 7.350 7.410 63,285,624 -0.29(-3.77%)
May 26, 2023 7.740 7.840 7.540 7.700 43,110,508 +0.16(+2.12%)
May 25, 2023 7.860 7.860 7.510 7.540 48,741,104 -0.38(-4.80%)
May 24, 2023 8.140 8.210 7.720 7.920 84,582,912 -0.83(-9.49%)
May 23, 2023 8.640 8.850 8.590 8.750 38,488,376 -0.04(-0.46%)
May 22, 2023 8.250 8.850 8.240 8.790 73,372,944 +0.72(+8.92%)
May 19, 2023 7.900 8.140 7.845 8.070 41,574,792 +0.25(+3.20%)
May 18, 2023 7.940 8.030 7.730 7.820 46,422,164 -0.21(-2.62%)
May 17, 2023 7.820 8.050 7.790 8.030 33,357,972 +0.12(+1.52%)
May 16, 2023 8.100 8.105 7.815 7.910 33,775,672 -0.34(-4.12%)
May 15, 2023 8.060 8.280 7.900 8.250 35,574,624 +0.30(+3.77%)
May 12, 2023 8.270 8.340 7.940 7.950 42,114,332 -0.50(-5.92%)
May 11, 2023 8.150 8.450 8.090 8.450 48,312,540 +0.32(+3.94%)
May 10, 2023 8.200 8.520 8.040 8.130 47,295,324 -0.03(-0.37%)
May 09, 2023 7.930 8.220 7.850 8.160 24,814,900 -0.11(-1.33%)
May 08, 2023 8.270 8.540 8.030 8.270 30,955,546 +0.12(+1.47%)
May 05, 2023 8.140 8.370 8.100 8.150 34,720,548 +0.09(+1.12%)
May 04, 2023 7.750 8.120 7.750 8.060 50,508,284 +0.42(+5.50%)
May 03, 2023 7.430 7.770 7.400 7.640 39,742,404 +0.19(+2.55%)
May 02, 2023 7.650 7.750 7.330 7.450 53,868,852 -0.36(-4.61%)
May 01, 2023 7.830 7.860 7.545 7.810 39,582,172 -0.06(-0.76%)
Apr 28, 2023 7.880 8.010 7.660 7.870 39,093,692 -0.10(-1.25%)
Apr 27, 2023 7.700 7.970 7.612 7.970 36,869,064 +0.29(+3.78%)
Apr 26, 2023 8.090 8.200 7.650 7.680 55,960,728 -0.22(-2.78%)
Apr 25, 2023 8.160 8.160 7.600 7.900 88,433,240 -0.39(-4.70%)
Apr 24, 2023 8.380 8.400 8.160 8.290 29,798,028 -0.04(-0.48%)
Apr 21, 2023 8.300 8.380 8.050 8.330 34,188,232 +0.05(+0.60%)
Apr 20, 2023 8.540 8.580 8.160 8.280 59,515,036 -0.51(-5.80%)
Apr 19, 2023 9.160 9.200 8.770 8.790 60,498,988 -0.68(-7.18%)
Apr 18, 2023 9.780 9.810 9.445 9.470 26,791,148 -0.36(-3.66%)
Apr 17, 2023 9.540 10.03 9.510 9.830 48,506,588 +0.56(+6.04%)
Apr 14, 2023 9.070 9.450 9.002 9.270 30,953,538 +0.17(+1.87%)
Apr 13, 2023 9.210 9.280 9.020 9.100 25,007,708 +0.09(+1.00%)
Apr 12, 2023 9.560 9.560 8.960 9.010 48,046,616 -0.51(-5.36%)
Apr 11, 2023 9.190 9.785 9.180 9.520 44,702,104 +0.47(+5.19%)
Apr 10, 2023 8.860 9.080 8.780 9.050 26,200,732 +0.04(+0.44%)
Apr 06, 2023 8.940 9.070 8.830 9.010 23,019,790 +0.05(+0.56%)
Apr 05, 2023 9.190 9.190 8.750 8.960 33,696,256 -0.25(-2.71%)
Apr 04, 2023 9.610 9.790 9.120 9.210 53,319,704 -0.59(-6.02%)
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.