Skip to main content

Nio Inc ADR (NY: NIO )

4.500 -0.170 (-3.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 9.110 9.220 8.865 9.040 40,994,108 +0.13(+1.46%)
Sep 28, 2023 8.370 8.990 8.360 8.910 54,630,684 +0.45(+5.32%)
Sep 27, 2023 8.380 8.510 8.300 8.460 24,041,592 +0.05(+0.59%)
Sep 26, 2023 8.150 8.580 7.925 8.410 42,443,100 +0.06(+0.72%)
Sep 25, 2023 8.070 8.410 8.300 8.350 56,260,092 -0.18(-2.11%)
Sep 22, 2023 8.740 8.795 8.450 8.530 36,245,176 +0.08(+0.95%)
Sep 21, 2023 8.450 8.620 8.350 8.450 49,535,924 -0.37(-4.20%)
Sep 20, 2023 8.760 9.060 8.670 8.820 125,216,048 +0.27(+3.16%)
Sep 19, 2023 9.540 9.600 8.410 8.550 215,527,808 -1.76(-17.07%)
Sep 18, 2023 10.37 10.47 10.21 10.31 22,178,236 -0.12(-1.15%)
Sep 15, 2023 10.53 10.72 10.29 10.43 40,108,040 +0.05(+0.48%)
Sep 14, 2023 10.15 10.38 10.13 10.38 26,407,218 +0.31(+3.08%)
Sep 13, 2023 10.20 10.47 10.06 10.07 36,883,936 -0.50(-4.73%)
Sep 12, 2023 10.23 10.88 10.21 10.57 38,260,792 +0.24(+2.32%)
Sep 11, 2023 10.39 10.43 10.02 10.33 31,110,064 +0.29(+2.89%)
Sep 08, 2023 10.06 10.15 9.920 10.04 26,236,176 -0.04(-0.40%)
Sep 07, 2023 10.17 10.27 9.930 10.08 44,536,640 -0.50(-4.73%)
Sep 06, 2023 10.71 10.91 10.47 10.58 31,376,070 -0.23(-2.13%)
Sep 05, 2023 10.73 11.18 10.72 10.81 37,861,992 -0.19(-1.73%)
Sep 01, 2023 10.53 11.35 10.50 11.00 77,064,256 +0.73(+7.11%)
Aug 31, 2023 10.73 10.80 10.26 10.27 51,035,312 -0.40(-3.75%)
Aug 30, 2023 10.43 10.79 10.39 10.67 46,198,800 -0.22(-2.02%)
Aug 29, 2023 10.30 10.94 9.460 10.89 124,185,248 -0.13(-1.18%)
Aug 28, 2023 11.05 11.13 10.70 11.02 41,760,424 +0.19(+1.75%)
Aug 25, 2023 10.58 10.87 10.48 10.83 31,666,260 +0.19(+1.79%)
Aug 24, 2023 10.96 11.11 10.62 10.64 27,064,354 -0.20(-1.85%)
Aug 23, 2023 10.56 11.00 10.50 10.84 30,297,920 +0.05(+0.46%)
Aug 22, 2023 11.29 11.33 10.53 10.79 43,592,188 -0.16(-1.46%)
Aug 21, 2023 10.73 11.17 10.54 10.95 53,968,368 +0.28(+2.62%)
Aug 18, 2023 10.95 11.15 10.62 10.67 68,527,056 -0.83(-7.22%)
Aug 17, 2023 11.91 12.40 11.47 11.50 73,212,512 +0.10(+0.88%)
Aug 16, 2023 11.18 11.76 11.15 11.40 59,384,164 -0.43(-3.63%)
Aug 15, 2023 12.26 12.34 11.55 11.83 71,272,048 -0.69(-5.51%)
Aug 14, 2023 12.40 12.55 11.94 12.52 67,196,888 -0.38(-2.95%)
Aug 11, 2023 12.77 13.01 12.55 12.90 54,695,752 -0.35(-2.64%)
Aug 10, 2023 13.61 13.97 13.19 13.25 55,552,024 -0.21(-1.56%)
Aug 09, 2023 13.94 14.12 13.21 13.46 57,602,416 -0.61(-4.34%)
Aug 08, 2023 13.95 14.17 13.73 14.07 62,924,672 -0.75(-5.06%)
Aug 07, 2023 15.02 15.20 14.38 14.82 53,702,088 +0.10(+0.68%)
Aug 04, 2023 15.86 16.18 14.70 14.72 85,225,336 -0.74(-4.79%)
Aug 03, 2023 14.68 15.86 14.66 15.46 86,488,784 +0.89(+6.11%)
Aug 02, 2023 13.80 14.76 13.67 14.57 79,448,232 -0.06(-0.41%)
Aug 01, 2023 14.86 15.26 14.41 14.63 89,865,024 -0.67(-4.38%)
Jul 31, 2023 15.12 15.46 14.73 15.30 117,082,720 +0.56(+3.80%)
Jul 28, 2023 13.80 14.78 13.56 14.74 115,763,568 +1.50(+11.33%)
Jul 27, 2023 13.86 13.87 13.16 13.24 103,468,160 +0.07(+0.53%)
Jul 26, 2023 12.40 13.38 12.21 13.17 136,556,496 +1.26(+10.58%)
Jul 25, 2023 12.34 12.83 11.88 11.91 102,858,704 +0.18(+1.53%)
Jul 24, 2023 10.90 12.05 10.84 11.73 108,511,024 +1.15(+10.87%)
Jul 21, 2023 10.50 10.77 10.38 10.58 33,089,020 +0.26(+2.52%)
Jul 20, 2023 10.47 10.50 10.22 10.32 34,632,244 -0.32(-3.01%)
Jul 19, 2023 10.58 11.10 10.58 10.64 51,640,008 +0.22(+2.11%)
Jul 18, 2023 10.73 10.83 10.27 10.42 35,090,796 -0.14(-1.33%)
Jul 17, 2023 10.30 10.63 10.21 10.56 28,659,792 +0.02(+0.19%)
Jul 14, 2023 10.67 10.84 10.46 10.54 40,233,568 -0.22(-2.04%)
Jul 13, 2023 11.24 11.32 10.72 10.76 59,890,628 -0.40(-3.58%)
Jul 12, 2023 11.02 11.22 10.71 11.16 61,079,280 +0.35(+3.24%)
Jul 11, 2023 10.96 11.05 10.44 10.81 69,411,336 +0.03(+0.28%)
Jul 10, 2023 9.970 10.82 9.790 10.78 84,392,776 +0.79(+7.91%)
Jul 07, 2023 9.750 10.09 9.660 9.990 51,005,256 +0.43(+4.50%)
Jul 06, 2023 9.970 10.01 9.490 9.560 53,186,432 -0.66(-6.46%)
Jul 05, 2023 10.01 10.39 9.810 10.22 62,759,624 +0.19(+1.89%)
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.