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 (%)
May 31, 2023 7.440 7.540 7.150 7.530 89,635,752 +0.12(+1.62%)
May 30, 2023 7.800 7.920 7.350 7.410 63,285,624 -0.29(-3.77%)
May 26, 2023 7.740 7.840 7.540 7.700 43,110,508 +0.16(+2.12%)
May 25, 2023 7.860 7.860 7.510 7.540 48,741,104 -0.38(-4.80%)
May 24, 2023 8.140 8.210 7.720 7.920 84,582,912 -0.83(-9.49%)
May 23, 2023 8.640 8.850 8.590 8.750 38,488,376 -0.04(-0.46%)
May 22, 2023 8.250 8.850 8.240 8.790 73,372,944 +0.72(+8.92%)
May 19, 2023 7.900 8.140 7.845 8.070 41,574,792 +0.25(+3.20%)
May 18, 2023 7.940 8.030 7.730 7.820 46,422,164 -0.21(-2.62%)
May 17, 2023 7.820 8.050 7.790 8.030 33,357,972 +0.12(+1.52%)
May 16, 2023 8.100 8.105 7.815 7.910 33,775,672 -0.34(-4.12%)
May 15, 2023 8.060 8.280 7.900 8.250 35,574,624 +0.30(+3.77%)
May 12, 2023 8.270 8.340 7.940 7.950 42,114,332 -0.50(-5.92%)
May 11, 2023 8.150 8.450 8.090 8.450 48,312,540 +0.32(+3.94%)
May 10, 2023 8.200 8.520 8.040 8.130 47,295,324 -0.03(-0.37%)
May 09, 2023 7.930 8.220 7.850 8.160 24,814,900 -0.11(-1.33%)
May 08, 2023 8.270 8.540 8.030 8.270 30,955,546 +0.12(+1.47%)
May 05, 2023 8.140 8.370 8.100 8.150 34,720,548 +0.09(+1.12%)
May 04, 2023 7.750 8.120 7.750 8.060 50,508,284 +0.42(+5.50%)
May 03, 2023 7.430 7.770 7.400 7.640 39,742,404 +0.19(+2.55%)
May 02, 2023 7.650 7.750 7.330 7.450 53,868,852 -0.36(-4.61%)
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.