Indicators

Nio Inc ADR (NY: NIO )

5.280 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	4.350	4.360	4.140	4.160	47,669,544	-0.23(-5.24%)
Jun 27, 2024	4.570	4.580	4.370	4.390	37,227,020	-0.25(-5.39%)
Jun 26, 2024	4.380	4.680	4.335	4.640	53,194,264	+0.27(+6.18%)
Jun 25, 2024	4.400	4.430	4.320	4.370	23,262,034	-0.07(-1.58%)
Jun 24, 2024	4.300	4.530	4.290	4.440	28,668,232	+0.14(+3.26%)
Jun 21, 2024	4.310	4.350	4.240	4.300	22,036,736	-0.03(-0.69%)
Jun 20, 2024	4.370	4.450	4.250	4.330	28,702,652	-0.10(-2.26%)
Jun 18, 2024	4.360	4.470	4.320	4.430	28,884,914	+0.00(+0.00%)
Jun 17, 2024	4.320	4.480	4.235	4.430	31,684,576	+0.10(+2.31%)
Jun 14, 2024	4.360	4.380	4.290	4.330	23,557,022	-0.08(-1.81%)
Jun 13, 2024	4.470	4.610	4.400	4.410	27,217,108	-0.04(-0.90%)
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%)

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.