Skip to main content

Nio Inc ADR (NY: NIO )

17.14 -0.48 (-2.70%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 86,898,664 +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%)
Sep 01, 2022 19.28 19.35 18.09 18.79 47,622,352 -1.12(-5.63%)
Aug 31, 2022 20.11 20.38 19.28 19.91 39,342,888 +0.08(+0.40%)
Aug 30, 2022 19.85 20.22 19.30 19.83 29,783,860 +0.02(+0.10%)
Aug 29, 2022 19.66 20.67 19.64 19.81 33,202,816 -0.11(-0.55%)
Aug 26, 2022 20.77 21.26 19.81 19.92 61,525,444 -0.16(-0.80%)
Aug 25, 2022 19.43 20.37 18.76 20.08 42,396,248 +1.21(+6.41%)
Aug 24, 2022 18.01 19.23 18.00 18.87 29,236,408 +0.58(+3.17%)
Aug 23, 2022 18.69 18.80 17.73 18.29 34,175,992 -0.66(-3.48%)
Aug 22, 2022 18.88 19.26 18.66 18.95 27,305,246 -0.10(-0.52%)
Aug 19, 2022 19.62 19.71 18.92 19.05 24,262,614 -0.86(-4.32%)
Aug 18, 2022 20.02 20.18 19.51 19.91 21,623,838 -0.17(-0.85%)
Aug 17, 2022 20.68 21.02 20.06 20.08 26,416,530 -0.83(-3.97%)
Aug 16, 2022 21.15 21.15 20.41 20.91 32,081,118 -0.39(-1.83%)
Aug 15, 2022 20.51 21.55 20.47 21.30 36,315,712 +0.19(+0.90%)
Aug 12, 2022 20.26 21.17 19.79 21.11 34,953,544 +0.29(+1.39%)
Aug 11, 2022 20.40 21.97 20.08 20.82 56,273,336 +0.77(+3.84%)
Aug 10, 2022 19.58 20.07 19.07 20.05 35,310,776 +0.88(+4.59%)
Aug 09, 2022 20.23 20.24 19.01 19.17 38,047,704 -1.00(-4.96%)
Aug 08, 2022 20.25 20.79 20.15 20.17 29,559,098 -0.05(-0.25%)
Aug 05, 2022 20.53 20.68 19.88 20.22 34,056,476 -0.68(-3.25%)
Aug 04, 2022 20.39 21.47 20.32 20.90 37,682,048 +0.60(+2.96%)
Aug 03, 2022 20.31 20.37 19.43 20.30 44,012,344 +0.12(+0.59%)
Aug 02, 2022 19.68 20.95 19.61 20.18 51,229,172 +0.00(+0.00%)
Aug 01, 2022 20.19 20.76 19.87 20.18 54,325,348 +0.45(+2.28%)
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 19.73 18.91 19.04 27,595,932 -0.29(-1.50%)
Jul 25, 2022 18.98 19.50 18.77 19.33 30,295,484 +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 21.79 20.23 21.09 50,031,516 +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.