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

Nio Inc ADR (NY: NIO )

5.020 +0.170 (+3.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 6, 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 (%)
Sep 06, 2024 4.940 5.180 4.900 5.020 105,235,120 +0.17(+3.51%)
Sep 05, 2024 4.410 4.850 4.270 4.850 109,730,496 +0.61(+14.39%)
Sep 04, 2024 4.230 4.290 4.180 4.240 49,052,684 +0.09(+2.17%)
Sep 03, 2024 3.980 4.180 3.960 4.150 53,153,944 +0.11(+2.72%)
Aug 30, 2024 4.190 4.205 4.000 4.040 65,991,120 +0.10(+2.54%)
Aug 29, 2024 3.830 3.970 3.760 3.940 45,132,824 +0.24(+6.49%)
Aug 28, 2024 3.960 4.000 3.680 3.700 62,728,884 -0.30(-7.50%)
Aug 27, 2024 4.070 4.100 3.960 4.000 24,630,956 -0.03(-0.74%)
Aug 26, 2024 4.060 4.100 3.980 4.030 25,772,926 -0.05(-1.23%)
Aug 23, 2024 4.030 4.130 3.990 4.080 25,913,420 +0.09(+2.26%)
Aug 22, 2024 4.010 4.050 3.920 3.990 25,788,614 +0.00(+0.00%)
Aug 21, 2024 3.930 4.000 3.830 3.990 25,675,570 +0.14(+3.64%)
Aug 20, 2024 4.120 4.170 3.830 3.850 43,765,872 -0.22(-5.41%)
Aug 19, 2024 4.030 4.105 4.030 4.070 23,400,664 +0.12(+3.04%)
Aug 16, 2024 3.840 3.980 3.830 3.950 28,728,696 +0.12(+3.13%)
Aug 15, 2024 3.790 3.870 3.780 3.830 28,425,960 +0.11(+2.96%)
Aug 14, 2024 3.915 3.925 3.710 3.720 37,246,148 -0.17(-4.37%)
Aug 13, 2024 3.770 3.910 3.761 3.890 29,540,888 +0.13(+3.46%)
Aug 12, 2024 3.800 3.830 3.740 3.760 20,569,296 -0.02(-0.53%)
Aug 09, 2024 3.800 3.885 3.750 3.780 25,866,128 -0.04(-1.05%)
Aug 08, 2024 3.730 3.890 3.630 3.820 35,584,844 +0.15(+4.09%)
Aug 07, 2024 3.810 3.910 3.670 3.670 33,361,910 -0.10(-2.65%)
Aug 06, 2024 3.900 3.920 3.760 3.770 37,703,416 -0.12(-3.08%)
Aug 05, 2024 3.740 3.970 3.660 3.890 53,162,340 -0.16(-3.95%)
Aug 02, 2024 3.950 4.250 3.930 4.050 39,936,808 -0.01(-0.25%)
Aug 01, 2024 4.450 4.450 3.990 4.060 87,976,032 -0.38(-8.56%)
Jul 31, 2024 4.500 4.615 4.430 4.440 33,488,800 +0.02(+0.45%)
Jul 30, 2024 4.340 4.440 4.310 4.420 41,939,748 +0.03(+0.68%)
Jul 29, 2024 4.440 4.470 4.300 4.390 33,885,464 -0.04(-0.90%)
Jul 26, 2024 4.310 4.430 4.240 4.430 32,103,380 +0.16(+3.75%)
Jul 25, 2024 4.390 4.440 4.270 4.270 40,042,028 -0.03(-0.70%)
Jul 24, 2024 4.390 4.420 4.260 4.300 43,188,448 -0.18(-4.02%)
Jul 23, 2024 4.580 4.598 4.470 4.480 37,266,360 -0.21(-4.48%)
Jul 22, 2024 4.630 4.700 4.580 4.690 34,090,896 +0.23(+5.16%)
Jul 19, 2024 4.510 4.515 4.410 4.460 22,403,674 -0.08(-1.76%)
Jul 18, 2024 4.630 4.710 4.510 4.540 36,276,236 -0.05(-1.09%)
Jul 17, 2024 4.830 4.865 4.550 4.590 54,912,420 -0.31(-6.33%)
Jul 16, 2024 4.620 4.920 4.620 4.900 49,910,236 +0.27(+5.83%)
Jul 15, 2024 4.810 4.810 4.530 4.630 59,277,708 -0.24(-4.93%)
Jul 12, 2024 4.710 4.920 4.700 4.870 51,835,952 +0.19(+4.06%)
Jul 11, 2024 4.790 4.800 4.600 4.680 56,290,068 +0.06(+1.30%)
Jul 10, 2024 4.510 4.770 4.500 4.620 43,392,044 +0.12(+2.67%)
Jul 09, 2024 4.470 4.540 4.420 4.500 26,867,950 +0.04(+0.90%)
Jul 08, 2024 4.540 4.610 4.440 4.460 39,159,656 -0.16(-3.46%)
Jul 05, 2024 4.725 4.750 4.405 4.620 61,604,020 -0.25(-5.13%)
Jul 03, 2024 4.590 5.040 4.590 4.870 72,469,848 +0.34(+7.51%)
Jul 02, 2024 4.450 4.540 4.380 4.530 35,348,532 +0.09(+2.03%)
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.