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 (%)
Jan 31, 2022	21.73	24.64		24.51	95,800,448	+3.61(+17.27%)
Jan 28, 2022	20.66	21.32	19.31	20.90	96,701,808	-0.47(-2.20%)
Jan 27, 2022	22.80	22.81	20.96	21.37	78,066,136	-1.29(-5.69%)
Jan 26, 2022	24.60	24.78	22.53	22.66	71,818,696	-1.13(-4.75%)
Jan 25, 2022	24.16	25.01	23.38	23.79	52,876,980	-1.08(-4.34%)
Jan 24, 2022	25.73	25.98	23.10	24.87	94,142,608	-2.48(-9.07%)
Jan 21, 2022	28.98	28.99	27.22	27.35	60,210,604	-1.78(-6.11%)
Jan 20, 2022	29.46	30.88	29.05	29.13	44,991,944	+0.50(+1.75%)
Jan 19, 2022	29.72	30.15	28.61	28.63	33,852,912	-0.98(-3.31%)
Jan 18, 2022	30.03	30.91	29.59	29.61	33,266,350	-1.34(-4.33%)
Jan 14, 2022				30.95	0	+0.47(+1.54%)
Jan 13, 2022	31.68	31.85	30.48	30.48	35,304,932	-1.20(-3.79%)
Jan 12, 2022	31.20	31.86	30.34	31.68	54,084,468	+1.66(+5.53%)
Jan 11, 2022	28.85	30.44	28.47	30.02	41,439,568	+1.11(+3.84%)
Jan 10, 2022	29.00	29.16	27.78	28.91	44,773,748	-0.39(-1.33%)
Jan 07, 2022	29.45	30.42	28.78	29.30	40,781,600	-0.01(-0.03%)
Jan 06, 2022	30.01	30.54	28.28	29.31	48,646,016	-0.57(-1.91%)
Jan 05, 2022	30.97	31.94	29.78	29.88	42,304,916	-1.70(-5.38%)
Jan 04, 2022	33.35	33.39	31.11	31.58	47,757,736	-1.89(-5.65%)

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.