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 (%)
Nov 30, 2023 7.250 7.340 7.130 7.270 46,204,448 +0.09(+1.25%)
Nov 29, 2023 7.290 7.515 7.130 7.180 47,586,288 -0.03(-0.42%)
Nov 28, 2023 7.200 7.260 7.020 7.210 47,624,032 +0.02(+0.28%)
Nov 27, 2023 7.310 7.380 7.180 7.190 33,734,460 -0.21(-2.84%)
Nov 24, 2023 7.400 7.480 7.280 7.400 22,881,126 -0.07(-0.94%)
Nov 22, 2023 7.580 7.635 7.364 7.470 22,087,968 -0.04(-0.53%)
Nov 21, 2023 7.620 7.710 7.420 7.510 35,553,804 -0.29(-3.72%)
Nov 20, 2023 7.680 8.028 7.647 7.800 61,897,856 +0.41(+5.55%)
Nov 17, 2023 7.400 7.499 7.250 7.390 26,901,700 -0.01(-0.14%)
Nov 16, 2023 7.580 7.590 7.140 7.400 68,637,912 -0.54(-6.80%)
Nov 15, 2023 7.640 8.200 7.630 7.940 55,779,024 +0.36(+4.75%)
Nov 14, 2023 7.360 7.635 7.330 7.580 43,176,704 +0.36(+4.99%)
Nov 13, 2023 7.270 7.430 7.110 7.220 34,110,236 -0.02(-0.28%)
Nov 10, 2023 7.610 7.640 7.160 7.240 39,953,748 -0.23(-3.08%)
Nov 09, 2023 7.820 7.960 7.460 7.470 36,016,484 -0.45(-5.68%)
Nov 08, 2023 7.810 8.000 7.675 7.920 37,902,888 +0.03(+0.38%)
Nov 07, 2023 7.880 7.900 7.700 7.890 25,172,996 -0.08(-1.00%)
Nov 06, 2023 8.450 8.505 7.860 7.970 43,783,076 -0.26(-3.16%)
Nov 03, 2023 8.010 8.300 7.870 8.230 56,234,748 +0.44(+5.65%)
Nov 02, 2023 7.720 7.930 7.691 7.790 43,587,208 +0.34(+4.56%)
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.