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 (%)
Feb 28, 2022	21.43	23.14	20.93	22.84	83,827,072	+1.90(+9.07%)
Feb 25, 2022	21.33	20.94	20.19	20.94	56,994,080	-0.28(-1.32%)
Feb 24, 2022	18.50	21.31	18.47	21.22	77,097,304	+0.76(+3.71%)
Feb 23, 2022	22.02	22.50	20.45	20.46	49,298,040	-1.31(-6.02%)
Feb 22, 2022	22.36	22.96	21.32	21.77	55,902,564	-1.44(-6.20%)
Feb 18, 2022				23.21	0	-1.51(-6.11%)
Feb 17, 2022	25.24	26.27	24.65	24.72	34,467,744	-0.89(-3.48%)
Feb 16, 2022	25.40	25.84	25.05	25.61	32,574,276	-0.18(-0.70%)
Feb 15, 2022	24.31	25.84	24.20	25.79	47,122,080	+2.00(+8.41%)
Feb 14, 2022	23.76	24.54	23.34	23.79	41,390,956	-0.31(-1.29%)
Feb 11, 2022	24.99	25.68	23.70	24.10	47,870,136	-1.25(-4.93%)
Feb 10, 2022	25.05	26.41	25.02	25.35	54,229,296	-0.75(-2.87%)
Feb 09, 2022	25.45	26.24	25.05	26.10	56,445,296	+1.41(+5.71%)
Feb 08, 2022	23.99	24.86	23.54	24.69	42,517,664	+0.70(+2.92%)
Feb 07, 2022	23.78	24.78	23.53	23.99	39,612,624	+0.03(+0.13%)
Feb 04, 2022	23.46	24.32	22.73	23.96	45,771,724	+0.83(+3.59%)
Feb 03, 2022	22.96	24.62		23.13	55,181,536	-0.63(-2.65%)
Feb 02, 2022	24.89	24.89	23.01	23.76	60,190,360	-1.08(-4.35%)

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.