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 (%)
Sep 29, 2023	9.110	9.220	8.865	9.040	40,994,108	+0.13(+1.46%)
Sep 28, 2023	8.370	8.990	8.360	8.910	54,630,684	+0.45(+5.32%)
Sep 27, 2023	8.380	8.510	8.300	8.460	24,041,592	+0.05(+0.59%)
Sep 26, 2023	8.150	8.580	7.925	8.410	42,443,100	+0.06(+0.72%)
Sep 25, 2023	8.070	8.410	8.300	8.350	56,260,092	-0.18(-2.11%)
Sep 22, 2023	8.740	8.795	8.450	8.530	36,245,176	+0.08(+0.95%)
Sep 21, 2023	8.450	8.620	8.350	8.450	49,535,924	-0.37(-4.20%)
Sep 20, 2023	8.760	9.060	8.670	8.820	125,216,048	+0.27(+3.16%)
Sep 19, 2023	9.540	9.600	8.410	8.550	215,527,808	-1.76(-17.07%)
Sep 18, 2023	10.37	10.47	10.21	10.31	22,178,236	-0.12(-1.15%)
Sep 15, 2023	10.53	10.72	10.29	10.43	40,108,040	+0.05(+0.48%)
Sep 14, 2023	10.15	10.38	10.13	10.38	26,407,218	+0.31(+3.08%)
Sep 13, 2023	10.20	10.47	10.06	10.07	36,883,936	-0.50(-4.73%)
Sep 12, 2023	10.23	10.88	10.21	10.57	38,260,792	+0.24(+2.32%)
Sep 11, 2023	10.39	10.43	10.02	10.33	31,110,064	+0.29(+2.89%)
Sep 08, 2023	10.06	10.15	9.920	10.04	26,236,176	-0.04(-0.40%)
Sep 07, 2023	10.17	10.27	9.930	10.08	44,536,640	-0.50(-4.73%)
Sep 06, 2023	10.71	10.91	10.47	10.58	31,376,070	-0.23(-2.13%)
Sep 05, 2023	10.73	11.18	10.72	10.81	37,861,992	-0.19(-1.73%)

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.