Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Nio Inc ADR (NY: NIO ) 7.030 +0.350 (+5.24%) Official Closing Price Updated: 7:00 PM EDT, Oct 1, 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 (%) Oct 01, 2024 6.900 7.080 6.440 7.030 146,480,240 +0.35(+5.24%) Sep 30, 2024 7.700 7.710 6.660 6.680 214,053,168 +0.16(+2.45%) Sep 27, 2024 6.010 6.660 5.990 6.520 180,982,128 +0.74(+12.80%) Sep 26, 2024 6.000 6.200 5.695 5.780 139,232,976 +0.13(+2.30%) Sep 25, 2024 5.700 5.840 5.565 5.650 72,522,936 -0.29(-4.88%) Sep 24, 2024 5.760 5.960 5.610 5.940 116,355,176 +0.62(+11.65%) Sep 23, 2024 5.200 5.555 5.050 5.320 66,184,240 +0.04(+0.76%) Sep 20, 2024 5.340 5.540 5.210 5.280 53,489,108 -0.12(-2.22%) Sep 19, 2024 5.250 5.400 4.970 5.400 92,770,040 +0.38(+7.57%) Sep 18, 2024 5.450 5.480 5.010 5.020 64,898,240 -0.39(-7.21%) Sep 17, 2024 5.450 5.700 5.400 5.410 41,683,296 +0.01(+0.19%) Sep 16, 2024 5.540 5.550 5.380 5.400 37,537,072 -0.15(-2.70%) Sep 13, 2024 5.220 5.570 5.190 5.550 64,294,460 +0.27(+5.11%) Sep 12, 2024 5.540 5.540 5.100 5.280 71,048,336 -0.32(-5.71%) Sep 11, 2024 5.510 5.660 5.430 5.600 51,337,024 +0.12(+2.19%) Sep 10, 2024 5.430 5.500 5.320 5.480 58,486,648 -0.09(-1.62%) Sep 09, 2024 4.880 5.610 4.760 5.570 125,294,056 +0.55(+10.96%) Sep 06, 2024 4.940 5.180 4.900 5.020 105,407,048 +0.17(+3.51%) Sep 05, 2024 4.410 4.850 4.270 4.850 109,730,496 +0.61(+14.39%) Sep 04, 2024 4.230 4.290 4.180 4.240 49,052,684 +0.09(+2.17%) Sep 03, 2024 3.980 4.180 3.960 4.150 53,153,944 +0.11(+2.72%) Aug 30, 2024 4.190 4.205 4.000 4.040 65,991,120 +0.10(+2.54%) 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 24,630,904 -0.03(-0.74%) Aug 26, 2024 4.060 4.100 3.980 4.030 25,772,626 -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 37,246,128 -0.17(-4.37%) Aug 13, 2024 3.770 3.910 3.761 3.890 29,544,416 +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 33,360,650 -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%) 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.