Skip to main content

Nio Inc ADR (NY: NIO )

4.500 -0.170 (-3.64%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.680 4.740 4.491 4.500 55,691,904 -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 60,227,328 +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 31,819,224 -0.04(-0.68%)
Feb 07, 2024 5.810 6.000 5.730 5.860 42,669,328 -0.17(-2.82%)
Feb 06, 2024 5.680 6.050 5.600 6.030 88,049,848 +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%)
Feb 01, 2024 5.730 5.915 5.540 5.710 51,030,396 +0.09(+1.60%)
Jan 31, 2024 5.690 5.860 5.430 5.620 75,523,024 -0.17(-2.94%)
Jan 30, 2024 6.010 6.040 5.790 5.790 65,943,660 -0.35(-5.70%)
Jan 29, 2024 6.080 6.160 5.950 6.140 39,952,168 +0.00(+0.00%)
Jan 26, 2024 6.000 6.150 5.965 6.140 39,437,608 +0.10(+1.66%)
Jan 25, 2024 5.910 6.080 5.830 6.040 58,958,192 -0.03(-0.49%)
Jan 24, 2024 6.500 6.590 6.010 6.070 75,137,568 -0.14(-2.25%)
Jan 23, 2024 6.400 6.876 6.170 6.210 119,333,736 +0.23(+3.85%)
Jan 22, 2024 5.830 6.170 5.800 5.980 74,139,352 -0.08(-1.32%)
Jan 19, 2024 6.160 6.160 5.860 6.060 82,433,128 -0.22(-3.50%)
Jan 18, 2024 6.500 6.540 6.100 6.280 71,404,568 -0.02(-0.32%)
Jan 17, 2024 6.210 6.420 6.120 6.300 62,991,480 -0.25(-3.82%)
Jan 16, 2024 7.040 7.050 6.450 6.550 120,898,168 -0.62(-8.65%)
Jan 12, 2024 7.260 7.530 7.160 7.170 49,034,588 -0.23(-3.11%)
Jan 11, 2024 7.570 7.665 7.325 7.400 52,255,592 -0.01(-0.13%)
Jan 10, 2024 7.530 7.550 7.310 7.410 54,740,332 -0.15(-1.98%)
Jan 09, 2024 7.800 7.840 7.520 7.560 69,851,464 -0.37(-4.67%)
Jan 08, 2024 7.860 8.050 7.730 7.930 49,743,916 -0.13(-1.61%)
Jan 05, 2024 8.160 8.250 8.030 8.060 40,831,676 -0.21(-2.54%)
Jan 04, 2024 8.330 8.465 8.250 8.270 38,224,288 -0.23(-2.71%)
Jan 03, 2024 8.120 8.560 8.100 8.500 58,498,216 +0.08(+0.95%)
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.