Skip to main content

Nio Inc ADR (NY: NIO )

4.500 -0.170 (-3.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 17.77 17.92 16.76 17.39 96,477,240 +0.82(+4.95%)
May 27, 2022 16.16 16.69 15.67 16.57 51,414,808 +0.54(+3.37%)
May 26, 2022 14.52 16.13 14.33 16.03 64,172,532 +1.39(+9.49%)
May 25, 2022 14.79 15.00 14.09 14.64 44,860,812 +0.01(+0.07%)
May 24, 2022 15.53 15.53 14.40 14.63 48,349,632 -1.37(-8.56%)
May 23, 2022 15.80 16.01 15.24 16.00 65,530,140 -0.44(-2.68%)
May 20, 2022 17.50 17.60 15.68 16.44 85,782,704 -0.22(-1.32%)
May 19, 2022 16.11 16.89 15.79 16.66 61,129,784 +0.83(+5.24%)
May 18, 2022 16.29 16.93 15.66 15.83 72,757,040 -0.80(-4.81%)
May 17, 2022 15.31 16.69 15.26 16.63 93,081,912 +2.08(+14.30%)
May 16, 2022 14.81 15.43 14.28 14.55 82,198,288 +0.24(+1.68%)
May 13, 2022 13.70 14.41 13.54 14.31 63,558,024 +1.21(+9.24%)
May 12, 2022 12.48 13.75 11.68 13.10 83,091,912 +0.39(+3.07%)
May 11, 2022 13.79 14.36 12.64 12.71 85,938,152 -0.73(-5.43%)
May 10, 2022 14.26 14.68 12.86 13.44 77,109,528 -0.11(-0.81%)
May 09, 2022 14.33 14.53 13.48 13.55 63,040,992 -1.37(-9.18%)
May 06, 2022 15.61 15.81 14.46 14.92 57,655,144 -0.46(-2.99%)
May 05, 2022 17.41 17.52 14.87 15.38 95,691,896 -2.75(-15.17%)
May 04, 2022 17.18 18.21 16.72 18.13 53,657,520 +0.60(+3.42%)
May 03, 2022 17.29 17.84 16.95 17.53 43,963,512 +0.03(+0.17%)
May 02, 2022 16.53 17.50 16.40 17.50 56,118,088 +0.80(+4.79%)
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%)
Apr 01, 2022 22.41 23.22 21.56 21.93 110,169,288 +0.88(+4.18%)
Mar 31, 2022 22.28 22.28 20.76 21.05 77,578,800 -1.12(-5.05%)
Mar 30, 2022 21.83 23.86 21.63 22.17 114,497,808 +0.29(+1.33%)
Mar 29, 2022 21.58 21.96 21.02 21.88 65,880,684 +0.67(+3.16%)
Mar 28, 2022 20.42 21.23 20.32 21.21 75,179,240 +1.30(+6.53%)
Mar 25, 2022 20.31 20.75 19.35 19.91 106,936,264 -2.07(-9.42%)
Mar 24, 2022 22.00 22.12 20.66 21.98 96,563,528 +0.11(+0.50%)
Mar 23, 2022 21.60 22.60 20.89 21.87 88,809,600 +0.10(+0.46%)
Mar 22, 2022 20.84 22.09 20.59 21.77 79,738,104 +1.51(+7.45%)
Mar 21, 2022 20.75 21.20 19.33 20.26 89,521,576 -0.60(-2.88%)
Mar 18, 2022 18.83 21.24 18.55 20.86 128,531,848 +2.04(+10.84%)
Mar 17, 2022 17.93 18.82 17.44 18.82 93,207,032 +0.07(+0.37%)
Mar 16, 2022 17.64 18.77 16.78 18.75 167,675,840 +3.82(+25.59%)
Mar 15, 2022 13.48 15.35 13.01 14.93 139,661,248 +0.83(+5.89%)
Mar 14, 2022 15.09 15.74 13.82 14.10 115,035,840 -1.97(-12.26%)
Mar 11, 2022 18.11 18.13 16.07 16.07 93,265,328 -1.70(-9.57%)
Mar 10, 2022 19.00 19.10 17.22 17.77 105,638,680 -2.40(-11.90%)
Mar 09, 2022 18.56 20.55 18.51 20.17 84,050,616 +2.19(+12.18%)
Mar 08, 2022 18.23 18.75 17.58 17.98 74,761,648 -0.14(-0.77%)
Mar 07, 2022 18.85 20.03 18.04 18.12 79,437,856 -0.51(-2.74%)
Mar 04, 2022 20.09 20.29 18.55 18.63 68,599,584 -1.25(-6.29%)
Mar 03, 2022 21.73 21.81 19.72 19.88 69,123,592 -1.89(-8.68%)
Mar 02, 2022 21.90 22.21 20.63 21.77 47,128,288 -0.10(-0.46%)
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.