Skip to main content

Nio Inc ADR (NY: NIO )

4.450 -0.010 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 4.470 4.625 4.310 4.450 62,210,432 -0.01(-0.22%)
Jun 11, 2024 4.790 4.800 4.350 4.460 66,005,032 -0.26(-5.51%)
Jun 10, 2024 4.820 4.850 4.670 4.720 38,259,216 -0.11(-2.28%)
Jun 07, 2024 4.820 4.960 4.800 4.830 34,658,624 -0.08(-1.63%)
Jun 06, 2024 4.950 5.000 4.740 4.910 84,046,832 -0.36(-6.83%)
Jun 05, 2024 5.330 5.350 5.150 5.270 49,355,824 +0.06(+1.15%)
Jun 04, 2024 5.310 5.370 5.200 5.210 29,358,980 -0.13(-2.43%)
Jun 03, 2024 5.540 5.630 5.190 5.340 53,449,312 -0.05(-0.93%)
May 31, 2024 5.270 5.520 5.260 5.390 63,176,636 -0.01(-0.19%)
May 30, 2024 4.950 5.440 4.930 5.400 69,255,552 +0.47(+9.53%)
May 29, 2024 4.820 5.000 4.810 4.930 37,661,564 +0.03(+0.61%)
May 28, 2024 4.970 5.010 4.830 4.900 46,472,664 +0.07(+1.45%)
May 24, 2024 4.810 4.920 4.770 4.830 32,325,288 +0.03(+0.63%)
May 23, 2024 5.120 5.130 4.710 4.800 78,989,184 -0.44(-8.40%)
May 22, 2024 5.260 5.310 5.140 5.240 36,635,892 -0.01(-0.19%)
May 21, 2024 5.190 5.540 5.140 5.250 74,996,912 +0.03(+0.57%)
May 20, 2024 5.250 5.320 5.100 5.220 47,628,672 -0.06(-1.14%)
May 17, 2024 5.280 5.390 5.040 5.280 58,708,560 +0.02(+0.38%)
May 16, 2024 5.370 5.460 5.220 5.260 41,747,648 -0.07(-1.31%)
May 15, 2024 6.000 6.050 5.210 5.330 111,951,880 -0.46(-7.94%)
May 14, 2024 5.510 5.850 5.455 5.790 80,453,464 +0.38(+7.02%)
May 13, 2024 5.200 5.660 5.160 5.410 76,377,368 +0.34(+6.71%)
May 10, 2024 5.280 5.350 5.032 5.070 49,082,592 -0.26(-4.88%)
May 09, 2024 5.370 5.410 5.230 5.330 34,603,064 +0.11(+2.11%)
May 08, 2024 5.250 5.280 5.110 5.220 54,809,252 -0.29(-5.26%)
May 07, 2024 5.540 5.830 5.460 5.510 43,709,960 -0.18(-3.16%)
May 06, 2024 5.750 6.040 5.570 5.690 75,494,392 +0.12(+2.15%)
May 03, 2024 5.530 5.580 5.330 5.570 54,697,760 -0.02(-0.36%)
May 02, 2024 5.610 5.670 5.170 5.590 99,518,472 +0.32(+6.07%)
May 01, 2024 4.760 5.440 4.740 5.270 147,922,720 +0.55(+11.65%)
Apr 30, 2024 4.700 4.750 4.510 4.720 52,871,080 +0.12(+2.61%)
Apr 29, 2024 4.670 4.680 4.470 4.600 56,317,296 +0.11(+2.45%)
Apr 26, 2024 4.430 4.540 4.390 4.490 59,264,496 +0.36(+8.72%)
Apr 25, 2024 4.050 4.170 4.030 4.130 25,812,596 -0.02(-0.48%)
Apr 24, 2024 4.150 4.220 4.050 4.150 34,919,116 +0.14(+3.49%)
Apr 23, 2024 3.990 4.130 3.980 4.010 41,747,428 +0.01(+0.25%)
Apr 22, 2024 3.680 4.050 3.610 4.000 60,116,192 +0.20(+5.26%)
Apr 19, 2024 3.860 3.920 3.780 3.800 35,883,784 -0.20(-5.00%)
Apr 18, 2024 3.900 4.090 3.850 4.000 38,361,280 +0.09(+2.30%)
Apr 17, 2024 3.865 3.960 3.840 3.910 38,685,972 +0.10(+2.62%)
Apr 16, 2024 3.750 3.910 3.710 3.810 42,115,160 -0.08(-2.06%)
Apr 15, 2024 4.190 4.190 3.820 3.890 70,563,216 -0.22(-5.35%)
Apr 12, 2024 4.350 4.350 4.085 4.110 74,932,096 -0.35(-7.85%)
Apr 11, 2024 4.600 4.610 4.430 4.460 38,970,864 -0.13(-2.83%)
Apr 10, 2024 4.580 4.690 4.540 4.590 32,496,228 -0.12(-2.55%)
Apr 09, 2024 4.430 4.790 4.420 4.710 76,956,760 +0.34(+7.78%)
Apr 08, 2024 4.410 4.530 4.370 4.370 47,337,300 -0.02(-0.46%)
Apr 05, 2024 4.500 4.580 4.380 4.390 43,202,556 -0.11(-2.44%)
Apr 04, 2024 4.550 4.750 4.490 4.500 53,696,124 +0.01(+0.22%)
Apr 03, 2024 4.460 4.510 4.360 4.490 32,976,296 -0.05(-1.10%)
Apr 02, 2024 4.470 4.580 4.380 4.540 38,978,660 -0.10(-2.16%)
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.