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 (%)
Sep 30, 2019	1.720	1.730	1.530	1.560	58,945,232	-0.19(-10.86%)
Sep 27, 2019	1.940	2.000	1.710	1.750	59,980,800	-0.21(-10.71%)
Sep 26, 2019	2.050	2.060	1.900	1.960	52,859,188	-0.09(-4.39%)
Sep 25, 2019	2.150	2.150	2.020	2.050	39,246,348	-0.12(-5.53%)
Sep 24, 2019	2.220	2.240	1.970	2.170	122,277,776	-0.55(-20.22%)
Sep 23, 2019	2.980	2.980	2.710	2.720	40,547,312	-0.32(-10.53%)
Sep 20, 2019	3.140	3.160	3.020	3.040	12,053,800	-0.06(-1.94%)
Sep 19, 2019	3.120	3.160	3.080	3.100	8,833,966	+0.02(+0.65%)
Sep 18, 2019	3.210	3.210	3.030	3.080	12,570,110	-0.15(-4.64%)
Sep 17, 2019	3.110	3.180	3.000	3.230	13,000,064	+0.11(+3.53%)
Sep 16, 2019	3.150	3.210	3.090	3.120	12,367,888	-0.09(-2.80%)
Sep 13, 2019	3.220	3.270	3.150	3.210	8,371,600	+0.03(+0.94%)
Sep 12, 2019	3.240	3.270	3.100	3.180	10,952,637	-0.09(-2.75%)
Sep 11, 2019	3.280	3.330	3.160	3.270	13,575,916	-0.05(-1.51%)
Sep 10, 2019	3.130	3.330	3.070	3.320	20,842,768	+0.18(+5.73%)
Sep 09, 2019	3.000	3.140	2.930	3.140	17,381,820	+0.16(+5.37%)
Sep 06, 2019	2.990	3.000	2.870	2.980	14,509,300	+0.03(+1.02%)
Sep 05, 2019	2.810	3.000	2.800	2.950	23,264,816	+0.20(+7.27%)
Sep 04, 2019	2.700	2.750	2.640	2.750	15,192,666	+0.15(+5.77%)

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.