Skip to main content

Nio Inc ADR (NY: NIO )

4.627 -0.043 (-0.93%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 15.21 16.15 15.20 15.77 39,341,596 +0.19(+1.22%)
Sep 29, 2022 16.83 16.94 15.37 15.58 51,662,180 -1.75(-10.10%)
Sep 28, 2022 16.80 17.46 16.66 17.33 37,258,928 +0.14(+0.81%)
Sep 27, 2022 18.18 18.23 16.98 17.19 40,638,400 -0.43(-2.44%)
Sep 26, 2022 17.77 18.40 17.53 17.62 41,972,732 -0.02(-0.11%)
Sep 23, 2022 18.00 18.21 17.42 17.64 39,484,360 -0.71(-3.87%)
Sep 22, 2022 18.51 19.18 18.09 18.35 36,803,424 +0.05(+0.27%)
Sep 21, 2022 20.12 20.16 18.25 18.30 64,489,920 -2.11(-10.34%)
Sep 20, 2022 20.70 20.95 20.21 20.41 29,267,806 -0.49(-2.34%)
Sep 19, 2022 19.75 20.96 19.75 20.90 36,215,408 +0.75(+3.72%)
Sep 16, 2022 21.10 21.35 19.96 20.15 65,778,744 -1.36(-6.32%)
Sep 15, 2022 21.51 22.74 21.25 21.51 43,655,992 -0.43(-1.96%)
Sep 14, 2022 21.47 22.09 21.03 21.94 47,155,728 -0.03(-0.14%)
Sep 13, 2022 20.95 22.30 20.84 21.97 77,890,272 +0.22(+1.01%)
Sep 12, 2022 20.10 21.88 20.01 21.75 86,898,760 +2.59(+13.52%)
Sep 09, 2022 18.40 19.59 18.29 19.16 55,025,952 +1.48(+8.37%)
Sep 08, 2022 17.37 17.70 16.98 17.68 30,449,354 +0.20(+1.14%)
Sep 07, 2022 16.54 18.37 16.54 17.48 58,606,080 +0.37(+2.16%)
Sep 06, 2022 17.60 17.81 17.09 17.11 32,382,024 -0.62(-3.50%)
Sep 02, 2022 18.43 18.65 17.71 17.73 44,132,000 -1.06(-5.64%)
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.