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 (%)
Dec 29, 2023	9.430	9.530	8.950	9.070	74,905,208	-0.36(-3.82%)
Dec 28, 2023	9.160	9.570	9.120	9.430	91,537,800	+0.33(+3.63%)
Dec 27, 2023	9.260	9.325	8.890	9.100	99,874,096	-0.23(-2.47%)
Dec 26, 2023	8.770	9.430	8.630	9.330	130,449,816	+0.91(+10.81%)
Dec 22, 2023	8.100	8.590	8.080	8.420	56,076,036	+0.13(+1.57%)
Dec 21, 2023	8.150	8.309	7.990	8.290	48,641,328	+0.37(+4.67%)
Dec 20, 2023	8.630	8.700	7.920	7.920	104,827,992	-0.90(-10.20%)
Dec 19, 2023	8.515	8.900	8.510	8.820	88,650,512	+0.47(+5.63%)
Dec 18, 2023	8.590	8.640	8.230	8.350	131,521,352	+0.37(+4.64%)
Dec 15, 2023	8.020	8.140	7.740	7.980	71,399,032	+0.12(+1.53%)
Dec 14, 2023	7.470	8.015	7.460	7.860	93,877,376	+0.43(+5.79%)
Dec 13, 2023	7.170	7.450	7.050	7.430	57,055,092	+0.16(+2.20%)
Dec 12, 2023	7.590	7.600	7.170	7.270	58,795,364	-0.41(-5.34%)
Dec 11, 2023	7.490	7.700	7.405	7.680	39,281,356	+0.30(+4.07%)
Dec 08, 2023	7.360	7.570	7.300	7.380	42,786,200	-0.11(-1.47%)
Dec 07, 2023	7.850	7.960	7.430	7.490	63,014,168	-0.26(-3.35%)
Dec 06, 2023	7.650	8.280	7.590	7.750	118,669,976	+0.32(+4.31%)
Dec 05, 2023	7.590	7.960	7.380	7.430	89,734,472	+0.11(+1.50%)
Dec 04, 2023	7.140	7.380	7.030	7.320	53,365,760	+0.17(+2.38%)

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.