Skip to main content

Nio Inc ADR (NY: NIO )

4.175 -0.285 (-6.39%)
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 4.600 4.610 4.430 4.460 38,970,864 -0.13(-2.83%)
Apr 10, 2024 4.580 4.690 4.540 4.590 32,496,228 -0.12(-2.55%)
Apr 09, 2024 4.430 4.790 4.420 4.710 76,946,592 +0.34(+7.78%)
Apr 08, 2024 4.410 4.530 4.370 4.370 47,337,300 -0.02(-0.46%)
Apr 05, 2024 4.500 4.580 4.380 4.390 43,202,556 -0.11(-2.44%)
Apr 04, 2024 4.550 4.750 4.490 4.500 53,696,124 +0.01(+0.22%)
Apr 03, 2024 4.460 4.510 4.360 4.490 32,976,296 -0.05(-1.10%)
Apr 02, 2024 4.470 4.580 4.380 4.540 38,979,176 -0.10(-2.16%)
Apr 01, 2024 4.630 4.750 4.565 4.640 42,557,760 +0.14(+3.11%)
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%)
Mar 01, 2024 5.730 5.840 5.675 5.780 42,126,916 +0.03(+0.52%)
Feb 29, 2024 5.560 5.790 5.540 5.750 63,032,856 +0.32(+5.89%)
Feb 28, 2024 5.600 5.610 5.390 5.430 57,751,308 -0.35(-6.06%)
Feb 27, 2024 5.810 5.930 5.720 5.780 53,534,584 +0.13(+2.30%)
Feb 26, 2024 5.540 5.770 5.510 5.650 60,227,324 +0.25(+4.63%)
Feb 23, 2024 5.670 5.680 5.370 5.400 75,135,264 -0.45(-7.69%)
Feb 22, 2024 5.970 5.970 5.710 5.850 49,212,672 -0.12(-2.01%)
Feb 21, 2024 6.020 6.170 5.950 5.970 33,677,508 +0.01(+0.17%)
Feb 20, 2024 5.930 6.030 5.790 5.960 39,655,636 -0.18(-2.93%)
Feb 16, 2024 6.240 6.340 6.090 6.140 41,654,868 +0.05(+0.82%)
Feb 15, 2024 6.050 6.290 6.040 6.090 53,714,648 +0.09(+1.50%)
Feb 14, 2024 5.880 6.015 5.840 6.000 40,799,328 +0.30(+5.26%)
Feb 13, 2024 5.860 5.880 5.650 5.700 51,837,344 -0.38(-6.25%)
Feb 12, 2024 5.910 6.280 5.900 6.080 43,545,624 +0.15(+2.53%)
Feb 09, 2024 5.840 5.930 5.750 5.930 25,563,520 +0.11(+1.89%)
Feb 08, 2024 5.820 5.880 5.720 5.820 31,819,228 -0.04(-0.68%)
Feb 07, 2024 5.810 6.000 5.730 5.860 42,668,704 -0.17(-2.82%)
Feb 06, 2024 5.680 6.050 5.600 6.030 88,049,920 +0.65(+12.08%)
Feb 05, 2024 5.480 5.480 5.300 5.380 45,190,064 -0.16(-2.89%)
Feb 02, 2024 5.560 5.590 5.430 5.540 56,921,588 -0.17(-2.98%)
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.