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 (%)
Jul 29, 2022	18.81	19.84	18.66	19.73	36,943,032	+0.24(+1.23%)
Jul 28, 2022	19.18	19.55	18.59	19.49	31,028,832	+0.11(+0.57%)
Jul 27, 2022	19.14	19.50	18.75	19.38	32,906,186	+0.34(+1.79%)
Jul 26, 2022	19.35	19.74	18.91	19.04	27,595,932	-0.29(-1.50%)
Jul 25, 2022	18.98	19.50	18.77	19.33	30,295,534	+0.09(+0.47%)
Jul 22, 2022	20.72	20.78	19.00	19.24	55,606,920	-1.44(-6.96%)
Jul 21, 2022	20.16	21.17	20.16	20.68	39,811,240	+0.31(+1.52%)
Jul 20, 2022	20.01	20.95	20.01	20.37	40,314,184	+0.17(+0.84%)
Jul 19, 2022	21.10	21.10	19.52	20.20	63,135,364	-0.64(-3.07%)
Jul 18, 2022	20.96	21.82	20.60	20.84	40,327,556	+0.12(+0.58%)
Jul 15, 2022	20.84	20.90	19.93	20.72	41,337,800	-0.33(-1.57%)
Jul 14, 2022	21.06	21.45	20.66	21.05	41,014,732	-0.04(-0.19%)
Jul 13, 2022	20.23	21.80	20.23	21.09	50,031,656	+0.22(+1.05%)
Jul 12, 2022	20.41	21.19	20.04	20.87	49,730,936	+0.30(+1.46%)
Jul 11, 2022	21.60	21.74	20.50	20.57	54,720,820	-2.03(-8.98%)
Jul 08, 2022	22.16	23.28	21.66	22.60	48,917,232	+0.10(+0.44%)
Jul 07, 2022	21.40	23.09	21.36	22.50	72,045,752	+1.67(+8.02%)
Jul 06, 2022	21.81	21.82	20.26	20.83	58,901,380	-1.35(-6.09%)
Jul 05, 2022	21.04	22.20	20.35	22.18	50,587,360	+0.82(+3.84%)

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.