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 29, 2022	17.78	18.19	16.66	16.70	62,935,520	-0.23(-1.36%)
Apr 28, 2022	16.90	17.24	15.91	16.93	53,057,860	+0.17(+1.01%)
Apr 27, 2022	16.52	17.69	16.52	16.76	56,568,820	+0.40(+2.44%)
Apr 26, 2022	17.23	17.41	16.16	16.36	52,711,248	-0.95(-5.49%)
Apr 25, 2022	16.81	17.42	16.18	17.31	55,029,864	+0.13(+0.76%)
Apr 22, 2022	17.35	18.28	17.12	17.18	60,727,320	+0.03(+0.17%)
Apr 21, 2022	18.34	18.70	16.98	17.15	61,399,328	-1.00(-5.51%)
Apr 20, 2022	19.38	19.45	18.07	18.15	53,261,152	-1.72(-8.66%)
Apr 19, 2022	19.05	19.89	18.36	19.87	43,337,116	+0.70(+3.65%)
Apr 18, 2022	19.51	19.64	18.51	19.17	40,612,692	-0.48(-2.44%)
Apr 14, 2022	20.09	20.40	19.53	19.65	43,937,484	-0.77(-3.77%)
Apr 13, 2022	19.55	20.56	19.03	20.42	57,084,936	+0.96(+4.93%)
Apr 12, 2022	20.03	20.27	19.22	19.46	51,149,300	-0.24(-1.22%)
Apr 11, 2022	18.05	20.07	17.77	19.70	93,580,664	-0.30(-1.50%)
Apr 08, 2022	20.11	20.71	19.83	20.00	59,574,296	-0.36(-1.77%)
Apr 07, 2022	21.49	21.68	19.73	20.36	82,504,720	-1.32(-6.09%)
Apr 06, 2022	22.04	22.08	20.93	21.68	73,424,896	-0.79(-3.52%)
Apr 05, 2022	23.97	23.98	22.44	22.47	69,702,144	-1.38(-5.79%)
Apr 04, 2022	23.31	23.94	22.78	23.85	101,781,680	+1.92(+8.76%)

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.