Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 7.340 7.400 7.180 7.300 29,640,930 -0.22(-2.93%)
Oct 30, 2023 7.560 7.640 7.395 7.520 25,704,244 +0.08(+1.08%)
Oct 27, 2023 7.780 7.810 7.385 7.440 33,773,484 -0.19(-2.49%)
Oct 26, 2023 7.620 7.800 7.520 7.630 27,169,976 +0.03(+0.39%)
Oct 25, 2023 7.820 7.850 7.600 7.600 28,348,928 -0.49(-6.06%)
Oct 24, 2023 7.560 8.120 7.560 8.090 42,794,496 +0.50(+6.59%)
Oct 23, 2023 7.490 7.700 7.310 7.590 33,498,402 +0.01(+0.13%)
Oct 20, 2023 7.520 7.850 7.470 7.580 31,787,808 -0.11(-1.43%)
Oct 19, 2023 7.760 7.880 7.585 7.690 39,551,796 -0.22(-2.78%)
Oct 18, 2023 8.530 8.540 7.865 7.910 51,297,208 -0.62(-7.27%)
Oct 17, 2023 8.330 8.650 8.290 8.530 18,364,084 +0.01(+0.12%)
Oct 16, 2023 8.370 8.530 8.245 8.520 24,524,448 +0.05(+0.59%)
Oct 13, 2023 8.400 8.550 8.270 8.470 28,547,956 +0.03(+0.36%)
Oct 12, 2023 8.880 8.970 8.380 8.440 37,053,092 -0.53(-5.91%)
Oct 11, 2023 8.950 9.190 8.900 8.970 34,072,472 +0.14(+1.59%)
Oct 10, 2023 8.350 8.880 8.350 8.830 42,528,432 +0.49(+5.88%)
Oct 09, 2023 8.510 8.535 8.110 8.340 39,606,372 -0.38(-4.36%)
Oct 06, 2023 8.490 8.750 8.460 8.720 23,335,980 +0.06(+0.69%)
Oct 05, 2023 8.670 8.710 8.510 8.660 21,887,336 -0.17(-1.93%)
Oct 04, 2023 8.510 8.845 8.480 8.830 28,002,852 +0.22(+2.56%)
Oct 03, 2023 8.550 8.760 8.540 8.610 27,146,608 -0.18(-2.05%)
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.