Skip to main content

Nio Inc ADR (NY: NIO )

4.500 -0.170 (-3.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Apr 03, 2023 10.41 10.51 9.670 9.800 56,419,876 -0.71(-6.76%)
Mar 31, 2023 10.31 10.60 10.20 10.51 35,922,024 +0.05(+0.48%)
Mar 30, 2023 10.00 10.75 9.940 10.46 65,950,208 +0.63(+6.41%)
Mar 29, 2023 9.300 9.950 9.260 9.830 56,304,588 +0.63(+6.85%)
Mar 28, 2023 9.150 9.270 9.030 9.200 31,305,396 +0.27(+3.02%)
Mar 27, 2023 9.030 9.130 8.835 8.930 20,423,704 -0.14(-1.54%)
Mar 24, 2023 9.220 9.230 8.830 9.070 28,722,674 -0.20(-2.16%)
Mar 23, 2023 9.350 9.455 9.130 9.270 30,099,048 +0.18(+1.98%)
Mar 22, 2023 9.500 9.530 9.060 9.090 36,718,804 -0.18(-1.94%)
Mar 21, 2023 8.960 9.370 8.910 9.270 52,274,296 +0.52(+5.94%)
Mar 20, 2023 8.100 9.060 8.065 8.750 56,100,604 +0.49(+5.93%)
Mar 17, 2023 8.540 8.740 8.180 8.260 38,374,672 -0.24(-2.82%)
Mar 16, 2023 8.130 8.540 8.100 8.500 27,894,756 +0.25(+3.03%)
Mar 15, 2023 8.210 8.320 8.070 8.250 40,175,864 -0.17(-2.02%)
Mar 14, 2023 8.510 8.555 8.345 8.420 36,688,448 -0.13(-1.52%)
Mar 13, 2023 8.350 8.690 8.030 8.550 43,833,136 +0.04(+0.47%)
Mar 10, 2023 8.780 8.810 8.330 8.510 46,631,320 -0.28(-3.19%)
Mar 09, 2023 9.010 9.169 8.715 8.790 48,686,584 -0.39(-4.25%)
Mar 08, 2023 8.860 9.180 8.670 9.180 39,580,484 +0.21(+2.34%)
Mar 07, 2023 9.190 9.255 8.870 8.970 44,992,392 -0.34(-3.65%)
Mar 06, 2023 9.500 9.640 9.300 9.310 35,213,340 -0.26(-2.72%)
Mar 03, 2023 8.970 9.700 8.920 9.570 60,775,200 +0.48(+5.28%)
Mar 02, 2023 8.500 9.120 8.310 9.090 73,199,064 +0.26(+2.94%)
Mar 01, 2023 9.340 9.450 8.770 8.830 81,654,384 -0.56(-5.96%)
Feb 28, 2023 9.200 9.440 9.120 9.390 53,043,636 +0.06(+0.64%)
Feb 27, 2023 9.530 9.585 9.240 9.330 42,218,272 +0.03(+0.32%)
Feb 24, 2023 9.510 9.515 9.130 9.300 56,809,168 -0.49(-5.01%)
Feb 23, 2023 10.39 10.40 9.580 9.790 50,093,884 -0.39(-3.83%)
Feb 22, 2023 10.01 10.21 9.900 10.18 33,976,696 +0.15(+1.50%)
Feb 21, 2023 10.05 10.31 9.960 10.03 34,874,808 -0.16(-1.57%)
Feb 17, 2023 10.10 10.24 9.930 10.19 37,467,052 +0.00(+0.00%)
Feb 16, 2023 10.46 10.60 10.19 10.19 38,445,496 -0.31(-2.95%)
Feb 15, 2023 10.09 10.50 10.09 10.50 35,667,944 +0.19(+1.84%)
Feb 14, 2023 10.19 10.35 9.910 10.31 37,883,560 +0.00(+0.00%)
Feb 13, 2023 10.47 10.54 10.28 10.31 30,653,528 +0.00(+0.00%)
Feb 10, 2023 10.25 10.39 10.02 10.31 38,377,096 -0.16(-1.53%)
Feb 09, 2023 10.97 11.02 10.37 10.47 40,321,480 -0.18(-1.69%)
Feb 08, 2023 10.75 10.91 10.58 10.65 28,272,308 -0.27(-2.47%)
Feb 07, 2023 11.00 11.02 10.56 10.92 35,200,580 -0.01(-0.09%)
Feb 06, 2023 10.95 11.03 10.67 10.93 45,351,164 -0.26(-2.32%)
Feb 03, 2023 11.65 11.90 11.16 11.19 55,798,852 -0.77(-6.44%)
Feb 02, 2023 12.12 12.37 11.81 11.96 68,697,760 -0.14(-1.16%)
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.