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 (%)
Jun 30, 2023 9.630 10.09 9.590 9.690 63,465,228 +0.30(+3.19%)
Jun 29, 2023 9.400 9.510 9.250 9.390 38,539,124 -0.13(-1.37%)
Jun 28, 2023 9.400 9.560 9.180 9.520 44,741,320 +0.18(+1.93%)
Jun 27, 2023 8.720 9.340 8.660 9.340 73,494,896 +0.94(+11.19%)
Jun 26, 2023 8.530 8.690 8.395 8.400 33,594,240 -0.03(-0.36%)
Jun 23, 2023 8.620 8.750 8.280 8.430 41,944,328 -0.49(-5.49%)
Jun 22, 2023 9.030 9.030 8.740 8.920 28,857,704 -0.15(-1.65%)
Jun 21, 2023 9.540 9.840 8.960 9.070 66,091,232 -0.28(-2.99%)
Jun 20, 2023 9.170 9.410 9.060 9.350 52,701,148 -0.05(-0.53%)
Jun 16, 2023 10.15 10.21 9.350 9.400 81,400,160 -0.39(-3.98%)
Jun 15, 2023 9.100 9.895 9.050 9.790 97,003,952 +0.74(+8.18%)
Jun 14, 2023 9.070 9.190 8.800 9.050 60,772,080 +0.16(+1.80%)
Jun 13, 2023 8.730 9.070 8.600 8.890 81,545,656 +0.49(+5.83%)
Jun 12, 2023 8.090 8.600 8.070 8.400 100,768,400 +0.67(+8.67%)
Jun 09, 2023 7.840 8.750 7.690 7.730 140,273,536 -0.06(-0.77%)
Jun 08, 2023 7.800 7.890 7.600 7.790 64,142,536 +0.03(+0.39%)
Jun 07, 2023 7.800 7.970 7.580 7.760 47,242,076 -0.12(-1.52%)
Jun 06, 2023 7.660 7.880 7.300 7.880 78,854,984 +0.21(+2.74%)
Jun 05, 2023 7.660 7.900 7.600 7.670 43,155,936 +0.11(+1.46%)
Jun 02, 2023 7.840 7.990 7.560 7.560 62,511,460 +0.02(+0.27%)
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.