Skip to main content

Nio Inc ADR (NY: NIO )

4.500 -0.170 (-3.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 10.31 10.60 10.20 10.51 35,922,024 +0.05(+0.48%)
Mar 30, 2023 10.00 10.75 9.940 10.46 65,950,208 +0.63(+6.41%)
Mar 29, 2023 9.300 9.950 9.260 9.830 56,304,588 +0.63(+6.85%)
Mar 28, 2023 9.150 9.270 9.030 9.200 31,305,396 +0.27(+3.02%)
Mar 27, 2023 9.030 9.130 8.835 8.930 20,423,704 -0.14(-1.54%)
Mar 24, 2023 9.220 9.230 8.830 9.070 28,722,674 -0.20(-2.16%)
Mar 23, 2023 9.350 9.455 9.130 9.270 30,099,048 +0.18(+1.98%)
Mar 22, 2023 9.500 9.530 9.060 9.090 36,718,804 -0.18(-1.94%)
Mar 21, 2023 8.960 9.370 8.910 9.270 52,274,296 +0.52(+5.94%)
Mar 20, 2023 8.100 9.060 8.065 8.750 56,100,604 +0.49(+5.93%)
Mar 17, 2023 8.540 8.740 8.180 8.260 38,374,672 -0.24(-2.82%)
Mar 16, 2023 8.130 8.540 8.100 8.500 27,894,756 +0.25(+3.03%)
Mar 15, 2023 8.210 8.320 8.070 8.250 40,175,864 -0.17(-2.02%)
Mar 14, 2023 8.510 8.555 8.345 8.420 36,688,448 -0.13(-1.52%)
Mar 13, 2023 8.350 8.690 8.030 8.550 43,833,136 +0.04(+0.47%)
Mar 10, 2023 8.780 8.810 8.330 8.510 46,631,320 -0.28(-3.19%)
Mar 09, 2023 9.010 9.169 8.715 8.790 48,686,584 -0.39(-4.25%)
Mar 08, 2023 8.860 9.180 8.670 9.180 39,580,484 +0.21(+2.34%)
Mar 07, 2023 9.190 9.255 8.870 8.970 44,992,392 -0.34(-3.65%)
Mar 06, 2023 9.500 9.640 9.300 9.310 35,213,340 -0.26(-2.72%)
Mar 03, 2023 8.970 9.700 8.920 9.570 60,775,200 +0.48(+5.28%)
Mar 02, 2023 8.500 9.120 8.310 9.090 73,199,064 +0.26(+2.94%)
Mar 01, 2023 9.340 9.450 8.770 8.830 81,654,384 -0.56(-5.96%)
Feb 28, 2023 9.200 9.440 9.120 9.390 53,043,636 +0.06(+0.64%)
Feb 27, 2023 9.530 9.585 9.240 9.330 42,218,272 +0.03(+0.32%)
Feb 24, 2023 9.510 9.515 9.130 9.300 56,809,168 -0.49(-5.01%)
Feb 23, 2023 10.39 10.40 9.580 9.790 50,093,884 -0.39(-3.83%)
Feb 22, 2023 10.01 10.21 9.900 10.18 33,976,696 +0.15(+1.50%)
Feb 21, 2023 10.05 10.31 9.960 10.03 34,874,808 -0.16(-1.57%)
Feb 17, 2023 10.10 10.24 9.930 10.19 37,467,052 +0.00(+0.00%)
Feb 16, 2023 10.46 10.60 10.19 10.19 38,445,496 -0.31(-2.95%)
Feb 15, 2023 10.09 10.50 10.09 10.50 35,667,944 +0.19(+1.84%)
Feb 14, 2023 10.19 10.35 9.910 10.31 37,883,560 +0.00(+0.00%)
Feb 13, 2023 10.47 10.54 10.28 10.31 30,653,528 +0.00(+0.00%)
Feb 10, 2023 10.25 10.39 10.02 10.31 38,377,096 -0.16(-1.53%)
Feb 09, 2023 10.97 11.02 10.37 10.47 40,321,480 -0.18(-1.69%)
Feb 08, 2023 10.75 10.91 10.58 10.65 28,272,308 -0.27(-2.47%)
Feb 07, 2023 11.00 11.02 10.56 10.92 35,200,580 -0.01(-0.09%)
Feb 06, 2023 10.95 11.03 10.67 10.93 45,351,164 -0.26(-2.32%)
Feb 03, 2023 11.65 11.90 11.16 11.19 55,798,852 -0.77(-6.44%)
Feb 02, 2023 12.12 12.37 11.81 11.96 68,697,760 -0.14(-1.16%)
Feb 01, 2023 12.24 12.32 11.59 12.10 65,464,736 +0.03(+0.25%)
Jan 31, 2023 11.91 12.36 11.76 12.07 45,747,396 +0.05(+0.42%)
Jan 30, 2023 12.43 12.44 11.85 12.02 54,818,704 -0.69(-5.43%)
Jan 27, 2023 12.15 13.22 11.98 12.71 69,734,448 +0.54(+4.44%)
Jan 26, 2023 12.43 12.47 11.80 12.17 51,491,708 +0.54(+4.64%)
Jan 25, 2023 11.46 11.77 11.28 11.63 25,899,816 -0.05(-0.43%)
Jan 24, 2023 14.36 14.36 9.480 11.68 35,877,244 -0.38(-3.15%)
Jan 23, 2023 11.28 12.35 11.15 12.06 63,863,120 +0.99(+8.94%)
Jan 20, 2023 10.95 11.34 10.83 11.07 39,034,376 +0.30(+2.79%)
Jan 19, 2023 10.88 11.18 10.62 10.77 33,526,320 -0.24(-2.18%)
Jan 18, 2023 11.48 11.69 10.98 11.01 43,218,788 -0.40(-3.51%)
Jan 17, 2023 11.32 11.51 11.09 11.41 48,730,460 -0.39(-3.31%)
Jan 13, 2023 11.44 11.81 11.23 11.80 41,631,588 -0.01(-0.08%)
Jan 12, 2023 11.49 11.81 11.12 11.81 39,974,096 +0.30(+2.61%)
Jan 11, 2023 11.35 11.72 10.99 11.51 42,448,780 +0.27(+2.40%)
Jan 10, 2023 11.10 11.38 10.68 11.24 44,088,772 +0.48(+4.46%)
Jan 09, 2023 10.63 11.12 10.63 10.76 42,742,760 +0.39(+3.76%)
Jan 06, 2023 10.06 10.38 9.500 10.37 70,946,680 -0.49(-4.51%)
Jan 05, 2023 10.39 10.97 10.24 10.86 37,126,216 +0.23(+2.16%)
Jan 04, 2023 9.970 10.90 9.850 10.63 63,385,344 +1.00(+10.38%)
Jan 03, 2023 10.21 10.51 9.500 9.630 53,964,420 -0.12(-1.23%)
Dec 30, 2022 9.830 9.980 9.520 9.750 40,864,552 -0.24(-2.40%)
Dec 29, 2022 9.920 10.27 9.770 9.990 49,156,072 +0.19(+1.94%)
Dec 28, 2022 10.01 10.25 9.610 9.800 42,147,168 -0.26(-2.58%)
Dec 27, 2022 10.53 10.61 9.970 10.06 53,980,108 -0.91(-8.30%)
Dec 23, 2022 11.22 11.22 10.69 10.97 33,666,136 -0.32(-2.83%)
Dec 22, 2022 11.45 11.58 10.76 11.29 32,386,236 -0.32(-2.76%)
Dec 21, 2022 11.07 11.71 10.86 11.61 34,110,752 +0.52(+4.69%)
Dec 20, 2022 10.67 11.59 10.58 11.09 44,677,948 +0.03(+0.27%)
Dec 19, 2022 11.65 11.65 10.83 11.06 40,411,984 -0.54(-4.66%)
Dec 16, 2022 12.13 12.38 11.60 11.60 46,482,996 -0.28(-2.36%)
Dec 15, 2022 12.33 12.63 11.68 11.88 41,506,444 -0.22(-1.82%)
Dec 14, 2022 12.45 12.53 11.97 12.10 33,171,068 -0.21(-1.71%)
Dec 13, 2022 13.11 13.24 12.03 12.31 51,973,916 -0.18(-1.44%)
Dec 12, 2022 12.30 12.58 12.16 12.49 35,060,276 -0.14(-1.11%)
Dec 09, 2022 13.17 13.32 12.62 12.63 44,101,152 -0.78(-5.82%)
Dec 08, 2022 13.00 13.55 12.88 13.41 52,221,820 +0.83(+6.60%)
Dec 07, 2022 12.42 12.71 12.14 12.58 53,140,552 -0.66(-4.98%)
Dec 06, 2022 13.00 13.28 12.43 13.24 62,461,676 +0.44(+3.44%)
Dec 05, 2022 13.99 14.03 12.59 12.80 94,481,560 -0.33(-2.51%)
Dec 02, 2022 12.06 13.32 11.97 13.13 106,291,928 +1.04(+8.60%)
Dec 01, 2022 12.35 12.55 11.95 12.09 59,320,016 -0.69(-5.40%)
Nov 30, 2022 11.34 13.27 11.34 12.78 172,564,960 +2.28(+21.71%)
Nov 29, 2022 10.65 10.90 10.39 10.50 48,082,548 +0.38(+3.75%)
Nov 28, 2022 10.05 10.63 9.990 10.12 39,075,268 -0.05(-0.49%)
Nov 25, 2022 10.26 10.30 9.960 10.17 23,576,304 -0.39(-3.69%)
Nov 23, 2022 10.31 10.73 10.24 10.56 49,399,136 +0.55(+5.49%)
Nov 22, 2022 9.870 10.10 9.750 10.01 35,929,876 -0.01(-0.10%)
Nov 21, 2022 10.22 10.25 9.670 10.02 52,934,064 -0.45(-4.30%)
Nov 18, 2022 10.65 10.81 10.26 10.47 49,320,200 -0.20(-1.87%)
Nov 17, 2022 10.25 10.71 9.930 10.67 62,417,244 +0.14(+1.33%)
Nov 16, 2022 11.17 11.29 10.45 10.53 49,427,600 -0.98(-8.51%)
Nov 15, 2022 11.90 11.95 11.36 11.51 62,891,656 +0.34(+3.04%)
Nov 14, 2022 11.86 12.12 11.17 11.17 62,592,428 -0.39(-3.37%)
Nov 11, 2022 10.79 11.69 10.54 11.56 100,635,560 +1.22(+11.80%)
Nov 10, 2022 10.30 10.83 10.05 10.34 83,767,568 +1.09(+11.78%)
Nov 09, 2022 10.00 10.18 9.140 9.250 80,923,352 -1.31(-12.41%)
Nov 08, 2022 10.68 10.87 10.08 10.56 61,589,996 -0.42(-3.83%)
Nov 07, 2022 12.23 12.38 10.70 10.98 83,944,320 -0.70(-5.99%)
Nov 04, 2022 11.00 11.69 10.60 11.68 125,408,944 +1.74(+17.51%)
Nov 03, 2022 9.190 10.17 9.030 9.940 64,551,384 +0.45(+4.74%)
Nov 02, 2022 9.600 10.13 9.480 9.490 75,934,320 -0.22(-2.27%)
Nov 01, 2022 10.33 10.45 9.685 9.710 56,139,992 +0.04(+0.41%)
Oct 31, 2022 9.510 10.05 9.380 9.670 46,813,908 -0.02(-0.21%)
Oct 28, 2022 9.500 9.980 9.280 9.690 74,420,600 -0.29(-2.91%)
Oct 27, 2022 10.53 10.73 9.965 9.980 63,911,648 -0.83(-7.68%)
Oct 26, 2022 10.44 11.09 10.23 10.81 79,192,192 +0.18(+1.69%)
Oct 25, 2022 9.810 10.63 9.530 10.63 98,061,584 +1.18(+12.49%)
Oct 24, 2022 10.01 10.03 8.375 9.450 166,801,248 -1.76(-15.70%)
Oct 21, 2022 10.67 11.21 10.41 11.21 42,496,456 +0.24(+2.19%)
Oct 20, 2022 11.03 11.43 10.88 10.97 47,039,008 +0.05(+0.46%)
Oct 19, 2022 11.80 11.90 10.71 10.92 99,002,912 -1.29(-10.57%)
Oct 18, 2022 13.08 13.22 12.09 12.21 58,096,948 +0.00(+0.00%)
Oct 17, 2022 12.19 12.64 12.12 12.21 50,972,652 +0.46(+3.91%)
Oct 14, 2022 12.99 13.18 11.73 11.75 60,039,780 -1.03(-8.06%)
Oct 13, 2022 12.35 12.85 11.95 12.78 53,372,160 -0.10(-0.78%)
Oct 12, 2022 12.93 13.46 12.48 12.88 49,953,108 +0.05(+0.39%)
Oct 11, 2022 13.13 13.42 12.58 12.83 51,669,380 -0.45(-3.39%)
Oct 10, 2022 13.66 13.73 13.02 13.28 48,698,776 -0.48(-3.49%)
Oct 07, 2022 14.29 14.53 13.54 13.76 53,295,644 -1.01(-6.84%)
Oct 06, 2022 16.00 16.24 14.76 14.77 67,530,736 -1.27(-7.92%)
Oct 05, 2022 16.50 16.68 15.64 16.04 39,678,372 -0.69(-4.12%)
Oct 04, 2022 16.17 16.88 15.95 16.73 45,067,308 +1.24(+8.01%)
Oct 03, 2022 15.85 15.94 15.28 15.49 38,381,796 -0.28(-1.78%)
Sep 30, 2022 15.21 16.15 15.20 15.77 39,341,596 +0.19(+1.22%)
Sep 29, 2022 16.83 16.94 15.37 15.58 51,662,180 -1.75(-10.10%)
Sep 28, 2022 16.80 17.46 16.66 17.33 37,258,928 +0.14(+0.81%)
Sep 27, 2022 18.18 18.23 16.98 17.19 40,638,400 -0.43(-2.44%)
Sep 26, 2022 17.77 18.40 17.53 17.62 41,972,732 -0.02(-0.11%)
Sep 23, 2022 18.00 18.21 17.42 17.64 39,484,360 -0.71(-3.87%)
Sep 22, 2022 18.51 19.18 18.09 18.35 36,803,424 +0.05(+0.27%)
Sep 21, 2022 20.12 20.16 18.25 18.30 64,489,920 -2.11(-10.34%)
Sep 20, 2022 20.70 20.95 20.21 20.41 29,267,806 -0.49(-2.34%)
Sep 19, 2022 19.75 20.96 19.75 20.90 36,215,408 +0.75(+3.72%)
Sep 16, 2022 21.10 21.35 19.96 20.15 65,778,744 -1.36(-6.32%)
Sep 15, 2022 21.51 22.74 21.25 21.51 43,655,992 -0.43(-1.96%)
Sep 14, 2022 21.47 22.09 21.03 21.94 47,155,728 -0.03(-0.14%)
Sep 13, 2022 20.95 22.30 20.84 21.97 77,890,272 +0.22(+1.01%)
Sep 12, 2022 20.10 21.88 20.01 21.75 86,898,760 +2.59(+13.52%)
Sep 09, 2022 18.40 19.59 18.29 19.16 55,025,952 +1.48(+8.37%)
Sep 08, 2022 17.37 17.70 16.98 17.68 30,449,354 +0.20(+1.14%)
Sep 07, 2022 16.54 18.37 16.54 17.48 58,606,080 +0.37(+2.16%)
Sep 06, 2022 17.60 17.81 17.09 17.11 32,382,024 -0.62(-3.50%)
Sep 02, 2022 18.43 18.65 17.71 17.73 44,132,000 -1.06(-5.64%)
Sep 01, 2022 19.28 19.35 18.09 18.79 47,622,352 -1.12(-5.63%)
Aug 31, 2022 20.11 20.38 19.28 19.91 39,342,888 +0.08(+0.40%)
Aug 30, 2022 19.85 20.22 19.30 19.83 29,783,860 +0.02(+0.10%)
Aug 29, 2022 19.66 20.67 19.64 19.81 33,202,816 -0.11(-0.55%)
Aug 26, 2022 20.77 21.26 19.81 19.92 61,525,444 -0.16(-0.80%)
Aug 25, 2022 19.43 20.37 18.76 20.08 42,396,248 +1.21(+6.41%)
Aug 24, 2022 18.01 19.23 18.00 18.87 29,236,408 +0.58(+3.17%)
Aug 23, 2022 18.69 18.80 17.73 18.29 34,175,992 -0.66(-3.48%)
Aug 22, 2022 18.88 19.26 18.66 18.95 27,305,248 -0.10(-0.52%)
Aug 19, 2022 19.62 19.71 18.92 19.05 24,262,614 -0.86(-4.32%)
Aug 18, 2022 20.02 20.18 19.51 19.91 21,623,838 -0.17(-0.85%)
Aug 17, 2022 20.68 21.02 20.06 20.08 26,416,530 -0.83(-3.97%)
Aug 16, 2022 21.15 21.15 20.41 20.91 32,081,118 -0.39(-1.83%)
Aug 15, 2022 20.51 21.55 20.47 21.30 36,315,712 +0.19(+0.90%)
Aug 12, 2022 20.26 21.17 19.79 21.11 34,953,544 +0.29(+1.39%)
Aug 11, 2022 20.40 21.97 20.08 20.82 56,273,336 +0.77(+3.84%)
Aug 10, 2022 19.58 20.07 19.07 20.05 35,310,776 +0.88(+4.59%)
Aug 09, 2022 20.23 20.24 19.01 19.17 38,047,704 -1.00(-4.96%)
Aug 08, 2022 20.25 20.79 20.15 20.17 29,559,098 -0.05(-0.25%)
Aug 05, 2022 20.53 20.68 19.88 20.22 34,056,476 -0.68(-3.25%)
Aug 04, 2022 20.39 21.47 20.32 20.90 37,682,048 +0.60(+2.96%)
Aug 03, 2022 20.31 20.37 19.43 20.30 44,012,344 +0.12(+0.59%)
Aug 02, 2022 19.68 20.95 19.61 20.18 51,229,172 +0.00(+0.00%)
Aug 01, 2022 20.19 20.76 19.87 20.18 54,325,348 +0.45(+2.28%)
Jul 29, 2022 18.81 19.84 18.66 19.73 36,943,032 +0.24(+1.23%)
Jul 28, 2022 19.18 19.55 18.59 19.49 31,028,832 +0.11(+0.57%)
Jul 27, 2022 19.14 19.50 18.75 19.38 32,906,186 +0.34(+1.79%)
Jul 26, 2022 19.35 19.74 18.91 19.04 27,595,932 -0.29(-1.50%)
Jul 25, 2022 18.98 19.50 18.77 19.33 30,295,534 +0.09(+0.47%)
Jul 22, 2022 20.72 20.78 19.00 19.24 55,606,920 -1.44(-6.96%)
Jul 21, 2022 20.16 21.17 20.16 20.68 39,811,240 +0.31(+1.52%)
Jul 20, 2022 20.01 20.95 20.01 20.37 40,314,184 +0.17(+0.84%)
Jul 19, 2022 21.10 21.10 19.52 20.20 63,135,364 -0.64(-3.07%)
Jul 18, 2022 20.96 21.82 20.60 20.84 40,327,556 +0.12(+0.58%)
Jul 15, 2022 20.84 20.90 19.93 20.72 41,337,800 -0.33(-1.57%)
Jul 14, 2022 21.06 21.45 20.66 21.05 41,014,732 -0.04(-0.19%)
Jul 13, 2022 20.23 21.80 20.23 21.09 50,031,656 +0.22(+1.05%)
Jul 12, 2022 20.41 21.19 20.04 20.87 49,730,936 +0.30(+1.46%)
Jul 11, 2022 21.60 21.74 20.50 20.57 54,720,820 -2.03(-8.98%)
Jul 08, 2022 22.16 23.28 21.66 22.60 48,917,232 +0.10(+0.44%)
Jul 07, 2022 21.40 23.09 21.36 22.50 72,045,752 +1.67(+8.02%)
Jul 06, 2022 21.81 21.82 20.26 20.83 58,901,380 -1.35(-6.09%)
Jul 05, 2022 21.04 22.20 20.35 22.18 50,587,360 +0.82(+3.84%)
Jul 01, 2022 22.32 22.50 20.95 21.36 56,855,480 -0.36(-1.66%)
Jun 30, 2022 21.86 22.11 20.90 21.72 52,988,120 -0.14(-0.64%)
Jun 29, 2022 20.76 22.28 20.60 21.86 71,497,280 -0.50(-2.24%)
Jun 28, 2022 22.36 23.45 22.02 22.36 76,271,392 -0.59(-2.57%)
Jun 27, 2022 24.13 24.43 22.85 22.95 61,592,432 -1.13(-4.69%)
Jun 24, 2022 23.22 24.17 23.16 24.08 67,062,880 +1.03(+4.47%)
Jun 23, 2022 23.11 23.21 22.23 23.05 77,437,536 +0.50(+2.22%)
Jun 22, 2022 22.34 23.13 21.93 22.55 81,462,048 -0.11(-0.49%)
Jun 21, 2022 21.84 23.10 21.58 22.66 90,157,960 +1.89(+9.10%)
Jun 17, 2022 19.77 20.89 19.73 20.77 82,069,456 +1.59(+8.29%)
Jun 16, 2022 19.18 19.93 18.47 19.18 77,122,200 -0.93(-4.62%)
Jun 15, 2022 18.96 20.26 18.18 20.11 121,092,376 +1.45(+7.77%)
Jun 14, 2022 16.53 19.09 16.49 18.66 105,379,464 +2.67(+16.70%)
Jun 13, 2022 17.32 17.49 15.84 15.99 60,459,800 -2.15(-11.85%)
Jun 10, 2022 18.86 19.18 17.81 18.14 61,359,976 -0.68(-3.61%)
Jun 09, 2022 18.72 19.68 18.45 18.82 73,794,760 -1.56(-7.65%)
Jun 08, 2022 20.32 20.45 19.86 20.38 65,134,312 +0.73(+3.72%)
Jun 07, 2022 18.98 19.68 18.60 19.65 49,303,892 +0.47(+2.45%)
Jun 06, 2022 18.99 19.80 18.80 19.18 68,653,144 +1.10(+6.08%)
Jun 03, 2022 18.42 18.74 17.81 18.08 57,620,720 -0.77(-4.08%)
Jun 02, 2022 17.54 18.85 16.99 18.85 77,717,000 +1.28(+7.29%)
Jun 01, 2022 17.59 18.93 17.48 17.57 92,383,920 +0.18(+1.04%)
May 31, 2022 17.77 17.92 16.76 17.39 96,477,240 +0.82(+4.95%)
May 27, 2022 16.16 16.69 15.67 16.57 51,414,808 +0.54(+3.37%)
May 26, 2022 14.52 16.13 14.33 16.03 64,172,532 +1.39(+9.49%)
May 25, 2022 14.79 15.00 14.09 14.64 44,860,812 +0.01(+0.07%)
May 24, 2022 15.53 15.53 14.40 14.63 48,349,632 -1.37(-8.56%)
May 23, 2022 15.80 16.01 15.24 16.00 65,530,140 -0.44(-2.68%)
May 20, 2022 17.50 17.60 15.68 16.44 85,782,704 -0.22(-1.32%)
May 19, 2022 16.11 16.89 15.79 16.66 61,129,784 +0.83(+5.24%)
May 18, 2022 16.29 16.93 15.66 15.83 72,757,040 -0.80(-4.81%)
May 17, 2022 15.31 16.69 15.26 16.63 93,081,912 +2.08(+14.30%)
May 16, 2022 14.81 15.43 14.28 14.55 82,198,288 +0.24(+1.68%)
May 13, 2022 13.70 14.41 13.54 14.31 63,558,024 +1.21(+9.24%)
May 12, 2022 12.48 13.75 11.68 13.10 83,091,912 +0.39(+3.07%)
May 11, 2022 13.79 14.36 12.64 12.71 85,938,152 -0.73(-5.43%)
May 10, 2022 14.26 14.68 12.86 13.44 77,109,528 -0.11(-0.81%)
May 09, 2022 14.33 14.53 13.48 13.55 63,040,992 -1.37(-9.18%)
May 06, 2022 15.61 15.81 14.46 14.92 57,655,144 -0.46(-2.99%)
May 05, 2022 17.41 17.52 14.87 15.38 95,691,896 -2.75(-15.17%)
May 04, 2022 17.18 18.21 16.72 18.13 53,657,520 +0.60(+3.42%)
May 03, 2022 17.29 17.84 16.95 17.53 43,963,512 +0.03(+0.17%)
May 02, 2022 16.53 17.50 16.40 17.50 56,118,088 +0.80(+4.79%)
Apr 29, 2022 17.78 18.19 16.66 16.70 62,935,520 -0.23(-1.36%)
Apr 28, 2022 16.90 17.24 15.91 16.93 53,057,860 +0.17(+1.01%)
Apr 27, 2022 16.52 17.69 16.52 16.76 56,568,820 +0.40(+2.44%)
Apr 26, 2022 17.23 17.41 16.16 16.36 52,711,248 -0.95(-5.49%)
Apr 25, 2022 16.81 17.42 16.18 17.31 55,029,864 +0.13(+0.76%)
Apr 22, 2022 17.35 18.28 17.12 17.18 60,727,320 +0.03(+0.17%)
Apr 21, 2022 18.34 18.70 16.98 17.15 61,399,328 -1.00(-5.51%)
Apr 20, 2022 19.38 19.45 18.07 18.15 53,261,152 -1.72(-8.66%)
Apr 19, 2022 19.05 19.89 18.36 19.87 43,337,116 +0.70(+3.65%)
Apr 18, 2022 19.51 19.64 18.51 19.17 40,612,692 -0.48(-2.44%)
Apr 14, 2022 20.09 20.40 19.53 19.65 43,937,484 -0.77(-3.77%)
Apr 13, 2022 19.55 20.56 19.03 20.42 57,084,936 +0.96(+4.93%)
Apr 12, 2022 20.03 20.27 19.22 19.46 51,149,300 -0.24(-1.22%)
Apr 11, 2022 18.05 20.07 17.77 19.70 93,580,664 -0.30(-1.50%)
Apr 08, 2022 20.11 20.71 19.83 20.00 59,574,296 -0.36(-1.77%)
Apr 07, 2022 21.49 21.68 19.73 20.36 82,504,720 -1.32(-6.09%)
Apr 06, 2022 22.04 22.08 20.93 21.68 73,424,896 -0.79(-3.52%)
Apr 05, 2022 23.97 23.98 22.44 22.47 69,702,144 -1.38(-5.79%)
Apr 04, 2022 23.31 23.94 22.78 23.85 101,781,680 +1.92(+8.76%)
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.