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 (%)
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%)
Jul 01, 2022 22.32 22.50 20.95 21.36 56,855,480 -0.36(-1.66%)
Jun 30, 2022 21.86 22.11 20.90 21.72 52,988,120 -0.14(-0.64%)
Jun 29, 2022 20.76 22.28 20.60 21.86 71,497,280 -0.50(-2.24%)
Jun 28, 2022 22.36 23.45 22.02 22.36 76,271,392 -0.59(-2.57%)
Jun 27, 2022 24.13 24.43 22.85 22.95 61,592,432 -1.13(-4.69%)
Jun 24, 2022 23.22 24.17 23.16 24.08 67,062,880 +1.03(+4.47%)
Jun 23, 2022 23.11 23.21 22.23 23.05 77,437,536 +0.50(+2.22%)
Jun 22, 2022 22.34 23.13 21.93 22.55 81,462,048 -0.11(-0.49%)
Jun 21, 2022 21.84 23.10 21.58 22.66 90,157,960 +1.89(+9.10%)
Jun 17, 2022 19.77 20.89 19.73 20.77 82,069,456 +1.59(+8.29%)
Jun 16, 2022 19.18 19.93 18.47 19.18 77,122,200 -0.93(-4.62%)
Jun 15, 2022 18.96 20.26 18.18 20.11 121,092,376 +1.45(+7.77%)
Jun 14, 2022 16.53 19.09 16.49 18.66 105,379,464 +2.67(+16.70%)
Jun 13, 2022 17.32 17.49 15.84 15.99 60,459,800 -2.15(-11.85%)
Jun 10, 2022 18.86 19.18 17.81 18.14 61,359,976 -0.68(-3.61%)
Jun 09, 2022 18.72 19.68 18.45 18.82 73,794,760 -1.56(-7.65%)
Jun 08, 2022 20.32 20.45 19.86 20.38 65,134,312 +0.73(+3.72%)
Jun 07, 2022 18.98 19.68 18.60 19.65 49,303,892 +0.47(+2.45%)
Jun 06, 2022 18.99 19.80 18.80 19.18 68,653,144 +1.10(+6.08%)
Jun 03, 2022 18.42 18.74 17.81 18.08 57,620,720 -0.77(-4.08%)
Jun 02, 2022 17.54 18.85 16.99 18.85 77,717,000 +1.28(+7.29%)
Jun 01, 2022 17.59 18.93 17.48 17.57 92,383,920 +0.18(+1.04%)
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%)
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.