Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nio Inc ADR
(NY:
NIO
)
3.950
+0.120 (+3.13%)
Official Closing Price
Updated: 6:30 PM EDT, Aug 16, 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 16, 2024
3.840
3.980
3.830
3.950
28,685,260
+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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit