Skip to main content

Nio Inc ADR (NY: NIO )

5.040 -0.050 (-0.98%)
Streaming Delayed Price Updated: 12:16 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 5.160 5.200 5.015 5.090 57,885,304 -0.22(-4.14%)
Nov 07, 2024 5.230 5.350 5.130 5.310 55,914,704 +0.31(+6.20%)
Nov 06, 2024 5.000 5.180 4.860 5.000 80,981,376 -0.28(-5.30%)
Nov 05, 2024 5.280 5.380 5.220 5.280 31,610,976 +0.14(+2.72%)
Nov 04, 2024 5.130 5.300 5.120 5.140 36,549,908 +0.04(+0.78%)
Nov 01, 2024 5.140 5.190 5.000 5.100 43,951,836 +0.00(+0.00%)
Oct 31, 2024 5.300 5.310 5.050 5.100 50,163,432 -0.25(-4.67%)
Oct 30, 2024 5.440 5.440 5.300 5.350 57,256,480 -0.25(-4.46%)
Oct 29, 2024 5.900 5.905 5.590 5.600 64,222,544 -0.21(-3.61%)
Oct 28, 2024 5.380 6.030 5.370 5.810 109,753,248 +0.55(+10.46%)
Oct 25, 2024 5.060 5.350 5.010 5.260 67,917,128 +0.28(+5.62%)
Oct 24, 2024 5.150 5.160 4.960 4.980 49,185,260 -0.21(-4.05%)
Oct 23, 2024 5.220 5.290 5.150 5.190 36,061,696 -0.04(-0.76%)
Oct 22, 2024 5.160 5.350 5.150 5.230 38,185,228 +0.09(+1.75%)
Oct 21, 2024 5.090 5.270 5.052 5.140 35,186,736 -0.08(-1.53%)
Oct 18, 2024 5.460 5.490 5.180 5.220 66,972,504 +0.07(+1.36%)
Oct 17, 2024 5.360 5.360 5.050 5.150 74,482,048 -0.36(-6.53%)
Oct 16, 2024 5.660 5.690 5.475 5.510 46,535,536 -0.11(-1.96%)
Oct 15, 2024 5.610 5.810 5.550 5.620 67,456,992 -0.17(-2.94%)
Oct 14, 2024 6.060 6.180 5.760 5.790 80,582,728 -0.45(-7.21%)
Oct 11, 2024 6.060 6.300 6.030 6.240 42,903,940 +0.02(+0.32%)
Oct 10, 2024 6.230 6.350 6.130 6.220 47,758,520 -0.07(-1.11%)
Oct 09, 2024 6.080 6.450 5.978 6.290 69,973,512 +0.05(+0.80%)
Oct 08, 2024 6.260 6.400 6.110 6.240 82,163,040 -0.55(-8.10%)
Oct 07, 2024 6.810 6.930 6.560 6.790 78,222,304 +0.02(+0.30%)
Oct 04, 2024 6.720 6.800 6.400 6.770 92,195,088 +0.07(+1.04%)
Oct 03, 2024 6.860 6.990 6.670 6.700 98,707,552 -0.51(-7.07%)
Oct 02, 2024 7.240 7.380 6.820 7.210 135,856,048 +0.18(+2.56%)
Oct 01, 2024 6.900 7.080 6.440 7.030 146,480,240 +0.35(+5.24%)
Sep 30, 2024 7.700 7.710 6.660 6.680 214,053,168 +0.16(+2.45%)
Sep 27, 2024 6.010 6.660 5.990 6.520 180,982,064 +0.74(+12.80%)
Sep 26, 2024 6.000 6.200 5.695 5.780 139,232,976 +0.13(+2.30%)
Sep 25, 2024 5.700 5.840 5.565 5.650 72,522,936 -0.29(-4.88%)
Sep 24, 2024 5.760 5.960 5.610 5.940 116,355,176 +0.62(+11.65%)
Sep 23, 2024 5.200 5.555 5.050 5.320 66,184,240 +0.04(+0.76%)
Sep 20, 2024 5.340 5.540 5.210 5.280 53,489,108 -0.12(-2.22%)
Sep 19, 2024 5.250 5.400 4.970 5.400 92,770,040 +0.38(+7.57%)
Sep 18, 2024 5.450 5.480 5.010 5.020 64,897,020 -0.39(-7.21%)
Sep 17, 2024 5.450 5.700 5.400 5.410 41,683,296 +0.01(+0.19%)
Sep 16, 2024 5.540 5.550 5.380 5.400 37,537,088 -0.15(-2.70%)
Sep 13, 2024 5.220 5.570 5.190 5.550 64,294,460 +0.27(+5.11%)
Sep 12, 2024 5.540 5.540 5.100 5.280 71,054,584 -0.32(-5.71%)
Sep 11, 2024 5.510 5.660 5.430 5.600 51,337,024 +0.12(+2.19%)
Sep 10, 2024 5.430 5.500 5.320 5.480 58,486,648 -0.09(-1.62%)
Sep 09, 2024 4.880 5.610 4.760 5.570 125,294,056 +0.55(+10.96%)
Sep 06, 2024 4.940 5.180 4.900 5.020 105,407,048 +0.17(+3.51%)
Sep 05, 2024 4.410 4.850 4.270 4.850 109,730,496 +0.61(+14.39%)
Sep 04, 2024 4.230 4.290 4.180 4.240 49,052,684 +0.09(+2.17%)
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.