Skip to main content

Nio Inc ADR (NY: NIO )

4.495 -0.175 (-3.75%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 9.430 9.530 8.950 9.070 74,905,208 -0.36(-3.82%)
Dec 28, 2023 9.160 9.570 9.120 9.430 91,537,800 +0.33(+3.63%)
Dec 27, 2023 9.260 9.325 8.890 9.100 99,874,096 -0.23(-2.47%)
Dec 26, 2023 8.770 9.430 8.630 9.330 130,449,816 +0.91(+10.81%)
Dec 22, 2023 8.100 8.590 8.080 8.420 56,076,036 +0.13(+1.57%)
Dec 21, 2023 8.150 8.309 7.990 8.290 48,641,328 +0.37(+4.67%)
Dec 20, 2023 8.630 8.700 7.920 7.920 104,827,992 -0.90(-10.20%)
Dec 19, 2023 8.515 8.900 8.510 8.820 88,650,512 +0.47(+5.63%)
Dec 18, 2023 8.590 8.640 8.230 8.350 131,521,352 +0.37(+4.64%)
Dec 15, 2023 8.020 8.140 7.740 7.980 71,399,032 +0.12(+1.53%)
Dec 14, 2023 7.470 8.015 7.460 7.860 93,877,376 +0.43(+5.79%)
Dec 13, 2023 7.170 7.450 7.050 7.430 57,055,092 +0.16(+2.20%)
Dec 12, 2023 7.590 7.600 7.170 7.270 58,795,364 -0.41(-5.34%)
Dec 11, 2023 7.490 7.700 7.405 7.680 39,281,356 +0.30(+4.07%)
Dec 08, 2023 7.360 7.570 7.300 7.380 42,786,200 -0.11(-1.47%)
Dec 07, 2023 7.850 7.960 7.430 7.490 63,014,168 -0.26(-3.35%)
Dec 06, 2023 7.650 8.280 7.590 7.750 118,669,976 +0.32(+4.31%)
Dec 05, 2023 7.590 7.960 7.380 7.430 89,734,472 +0.11(+1.50%)
Dec 04, 2023 7.140 7.380 7.030 7.320 53,365,760 +0.17(+2.38%)
Dec 01, 2023 7.140 7.260 7.010 7.150 46,777,996 -0.12(-1.65%)
Nov 30, 2023 7.250 7.340 7.130 7.270 46,204,448 +0.09(+1.25%)
Nov 29, 2023 7.290 7.515 7.130 7.180 47,586,288 -0.03(-0.42%)
Nov 28, 2023 7.200 7.260 7.020 7.210 47,624,032 +0.02(+0.28%)
Nov 27, 2023 7.310 7.380 7.185 7.190 33,734,460 -0.21(-2.84%)
Nov 24, 2023 7.400 7.480 7.280 7.400 22,881,126 -0.07(-0.94%)
Nov 22, 2023 7.580 7.635 7.364 7.470 22,087,968 -0.04(-0.53%)
Nov 21, 2023 7.620 7.710 7.420 7.510 35,553,804 -0.29(-3.72%)
Nov 20, 2023 7.680 8.028 7.647 7.800 61,897,856 +0.41(+5.55%)
Nov 17, 2023 7.400 7.499 7.250 7.390 26,901,700 -0.01(-0.14%)
Nov 16, 2023 7.580 7.590 7.140 7.400 68,637,912 -0.54(-6.80%)
Nov 15, 2023 7.640 8.200 7.630 7.940 55,779,024 +0.36(+4.75%)
Nov 14, 2023 7.360 7.635 7.330 7.580 43,176,704 +0.36(+4.99%)
Nov 13, 2023 7.270 7.430 7.110 7.220 34,110,236 -0.02(-0.28%)
Nov 10, 2023 7.610 7.640 7.160 7.240 39,953,748 -0.23(-3.08%)
Nov 09, 2023 7.820 7.960 7.460 7.470 36,016,484 -0.45(-5.68%)
Nov 08, 2023 7.810 8.000 7.675 7.920 37,902,888 +0.03(+0.38%)
Nov 07, 2023 7.880 7.900 7.700 7.890 25,172,996 -0.08(-1.00%)
Nov 06, 2023 8.450 8.505 7.860 7.970 43,783,076 -0.26(-3.16%)
Nov 03, 2023 8.010 8.300 7.870 8.230 56,234,748 +0.44(+5.65%)
Nov 02, 2023 7.720 7.930 7.691 7.790 43,587,208 +0.34(+4.56%)
Nov 01, 2023 7.310 7.450 7.190 7.450 33,268,184 +0.15(+2.05%)
Oct 31, 2023 7.340 7.400 7.180 7.300 29,640,930 -0.22(-2.93%)
Oct 30, 2023 7.560 7.640 7.395 7.520 25,704,244 +0.08(+1.08%)
Oct 27, 2023 7.780 7.810 7.385 7.440 33,773,484 -0.19(-2.49%)
Oct 26, 2023 7.620 7.800 7.520 7.630 27,169,976 +0.03(+0.39%)
Oct 25, 2023 7.820 7.850 7.600 7.600 28,348,928 -0.49(-6.06%)
Oct 24, 2023 7.560 8.120 7.560 8.090 42,794,496 +0.50(+6.59%)
Oct 23, 2023 7.490 7.700 7.310 7.590 33,498,402 +0.01(+0.13%)
Oct 20, 2023 7.520 7.850 7.470 7.580 31,787,808 -0.11(-1.43%)
Oct 19, 2023 7.760 7.880 7.585 7.690 39,551,796 -0.22(-2.78%)
Oct 18, 2023 8.530 8.540 7.865 7.910 51,297,208 -0.62(-7.27%)
Oct 17, 2023 8.330 8.650 8.290 8.530 18,364,084 +0.01(+0.12%)
Oct 16, 2023 8.370 8.530 8.245 8.520 24,524,448 +0.05(+0.59%)
Oct 13, 2023 8.400 8.550 8.270 8.470 28,547,956 +0.03(+0.36%)
Oct 12, 2023 8.880 8.970 8.380 8.440 37,053,092 -0.53(-5.91%)
Oct 11, 2023 8.950 9.190 8.900 8.970 34,072,472 +0.14(+1.59%)
Oct 10, 2023 8.350 8.880 8.350 8.830 42,528,432 +0.49(+5.88%)
Oct 09, 2023 8.510 8.535 8.110 8.340 39,606,372 -0.38(-4.36%)
Oct 06, 2023 8.490 8.750 8.460 8.720 23,335,980 +0.06(+0.69%)
Oct 05, 2023 8.670 8.710 8.510 8.660 21,887,336 -0.17(-1.93%)
Oct 04, 2023 8.510 8.845 8.480 8.830 28,002,852 +0.22(+2.56%)
Oct 03, 2023 8.550 8.760 8.540 8.610 27,146,608 -0.18(-2.05%)
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.