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 (%)
Apr 28, 2023	7.880	8.010	7.660	7.870	39,093,692	-0.10(-1.25%)
Apr 27, 2023	7.700	7.970	7.612	7.970	36,869,064	+0.29(+3.78%)
Apr 26, 2023	8.090	8.200	7.650	7.680	55,960,728	-0.22(-2.78%)
Apr 25, 2023	8.160	8.160	7.600	7.900	88,433,240	-0.39(-4.70%)
Apr 24, 2023	8.380	8.400	8.160	8.290	29,798,028	-0.04(-0.48%)
Apr 21, 2023	8.300	8.380	8.050	8.330	34,188,232	+0.05(+0.60%)
Apr 20, 2023	8.540	8.580	8.160	8.280	59,515,036	-0.51(-5.80%)
Apr 19, 2023	9.160	9.200	8.770	8.790	60,498,988	-0.68(-7.18%)
Apr 18, 2023	9.780	9.810	9.445	9.470	26,791,148	-0.36(-3.66%)
Apr 17, 2023	9.540	10.03	9.510	9.830	48,506,588	+0.56(+6.04%)
Apr 14, 2023	9.070	9.450	9.002	9.270	30,953,538	+0.17(+1.87%)
Apr 13, 2023	9.210	9.280	9.020	9.100	25,007,708	+0.09(+1.00%)
Apr 12, 2023	9.560	9.560	8.960	9.010	48,046,616	-0.51(-5.36%)
Apr 11, 2023	9.190	9.785	9.180	9.520	44,702,104	+0.47(+5.19%)
Apr 10, 2023	8.860	9.080	8.780	9.050	26,200,732	+0.04(+0.44%)
Apr 06, 2023	8.940	9.070	8.830	9.010	23,019,790	+0.05(+0.56%)
Apr 05, 2023	9.190	9.190	8.750	8.960	33,696,256	-0.25(-2.71%)
Apr 04, 2023	9.610	9.790	9.120	9.210	53,319,704	-0.59(-6.02%)

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.