Nio Inc ADR (NY: NIO )

5.100 -0.250 (-4.67%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.560 6.570 6.210 6.370 8,667,400 -0.10(-1.55%)
Dec 28, 2018 6.500 6.560 6.300 6.470 7,996,400 +0.04(+0.62%)
Dec 27, 2018 6.170 6.450 6.030 6.430 8,513,054 +0.07(+1.10%)
Dec 26, 2018 6.110 6.370 5.960 6.360 9,839,021 +0.44(+7.43%)
Dec 24, 2018 6.000 6.120 5.840 5.920 8,835,800 -0.15(-2.47%)
Dec 21, 2018 6.530 6.650 6.060 6.070 13,598,300 -0.45(-6.90%)
Dec 20, 2018 6.820 6.920 6.330 6.520 12,059,705 -0.31(-4.54%)
Dec 19, 2018 7.010 7.150 6.800 6.830 9,277,128 -0.24(-3.39%)
Dec 18, 2018 7.030 7.190 6.840 7.070 10,667,655 +0.04(+0.57%)
Dec 17, 2018 7.630 7.640 6.960 7.030 18,071,372 -0.67(-8.70%)
Dec 14, 2018 7.530 7.890 7.400 7.700 10,773,600 -0.05(-0.65%)
Dec 13, 2018 7.550 7.900 7.260 7.750 14,918,961 +0.21(+2.79%)
Dec 12, 2018 7.200 7.550 7.120 7.540 15,984,212 +0.46(+6.50%)
Dec 11, 2018 7.080 7.200 6.920 7.080 8,087,273 +0.05(+0.71%)
Dec 10, 2018 7.030 7.120 6.740 7.030 9,977,686 +0.04(+0.57%)
Dec 07, 2018 7.360 7.380 6.960 6.990 11,576,100 -0.38(-5.16%)
Dec 06, 2018 6.860 7.370 6.720 7.370 16,664,742 +0.29(+4.10%)
Dec 04, 2018 7.600 7.640 7.050 7.080 19,624,700 -0.50(-6.60%)
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.