Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nio Inc ADR
(NY:
NIO
)
3.940
+0.240 (+6.49%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 29, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 29, 2024
3.830
3.970
3.760
3.940
45,132,824
+0.24(+6.49%)
Aug 28, 2024
3.960
4.000
3.680
3.700
62,728,884
-0.30(-7.50%)
Aug 27, 2024
4.070
4.100
3.960
4.000
24,630,956
-0.03(-0.74%)
Aug 26, 2024
4.060
4.100
3.980
4.030
25,772,926
-0.05(-1.23%)
Aug 23, 2024
4.030
4.130
3.990
4.080
25,913,420
+0.09(+2.26%)
Aug 22, 2024
4.010
4.050
3.920
3.990
25,788,614
+0.00(+0.00%)
Aug 21, 2024
3.930
4.000
3.830
3.990
25,675,570
+0.14(+3.64%)
Aug 20, 2024
4.120
4.170
3.830
3.850
43,765,872
-0.22(-5.41%)
Aug 19, 2024
4.030
4.105
4.030
4.070
23,400,664
+0.12(+3.04%)
Aug 16, 2024
3.840
3.980
3.830
3.950
28,728,696
+0.12(+3.13%)
Aug 15, 2024
3.790
3.870
3.780
3.830
28,425,960
+0.11(+2.96%)
Aug 14, 2024
3.915
3.925
3.710
3.720
37,246,148
-0.17(-4.37%)
Aug 13, 2024
3.770
3.910
3.761
3.890
29,540,888
+0.13(+3.46%)
Aug 12, 2024
3.800
3.830
3.740
3.760
20,569,296
-0.02(-0.53%)
Aug 09, 2024
3.800
3.885
3.750
3.780
25,866,128
-0.04(-1.05%)
Aug 08, 2024
3.730
3.890
3.630
3.820
35,584,844
+0.15(+4.09%)
Aug 07, 2024
3.810
3.910
3.670
3.670
33,361,910
-0.10(-2.65%)
Aug 06, 2024
3.900
3.920
3.760
3.770
37,703,416
-0.12(-3.08%)
Aug 05, 2024
3.740
3.970
3.660
3.890
53,162,340
-0.16(-3.95%)
Aug 02, 2024
3.950
4.250
3.930
4.050
39,936,808
-0.01(-0.25%)
Aug 01, 2024
4.450
4.450
3.990
4.060
87,976,032
-0.38(-8.56%)
Jul 31, 2024
4.500
4.615
4.430
4.440
33,488,800
+0.02(+0.45%)
Jul 30, 2024
4.340
4.440
4.310
4.420
41,939,748
+0.03(+0.68%)
Jul 29, 2024
4.440
4.470
4.300
4.390
33,885,464
-0.04(-0.90%)
Jul 26, 2024
4.310
4.430
4.240
4.430
32,103,380
+0.16(+3.75%)
Jul 25, 2024
4.390
4.440
4.270
4.270
40,042,028
-0.03(-0.70%)
Jul 24, 2024
4.390
4.420
4.260
4.300
43,188,448
-0.18(-4.02%)
Jul 23, 2024
4.580
4.598
4.470
4.480
37,266,360
-0.21(-4.48%)
Jul 22, 2024
4.630
4.700
4.580
4.690
34,090,896
+0.23(+5.16%)
Jul 19, 2024
4.510
4.515
4.410
4.460
22,403,674
-0.08(-1.76%)
Jul 18, 2024
4.630
4.710
4.510
4.540
36,276,236
-0.05(-1.09%)
Jul 17, 2024
4.830
4.865
4.550
4.590
54,912,420
-0.31(-6.33%)
Jul 16, 2024
4.620
4.920
4.620
4.900
49,910,236
+0.27(+5.83%)
Jul 15, 2024
4.810
4.810
4.530
4.630
59,277,708
-0.24(-4.93%)
Jul 12, 2024
4.710
4.920
4.700
4.870
51,835,952
+0.19(+4.06%)
Jul 11, 2024
4.790
4.800
4.600
4.680
56,290,068
+0.06(+1.30%)
Jul 10, 2024
4.510
4.770
4.500
4.620
43,392,044
+0.12(+2.67%)
Jul 09, 2024
4.470
4.540
4.420
4.500
26,867,950
+0.04(+0.90%)
Jul 08, 2024
4.540
4.610
4.440
4.460
39,159,656
-0.16(-3.46%)
Jul 05, 2024
4.725
4.750
4.405
4.620
61,604,020
-0.25(-5.13%)
Jul 03, 2024
4.590
5.040
4.590
4.870
72,469,848
+0.34(+7.51%)
Jul 02, 2024
4.450
4.540
4.380
4.530
35,348,532
+0.09(+2.03%)
Jul 01, 2024
4.350
4.510
4.250
4.440
55,571,844
+0.28(+6.73%)
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
.