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 (%)
May 29, 2020 3.820 4.000 3.730 3.980 50,395,300 +0.15(+3.92%)
May 28, 2020 3.980 4.120 3.750 3.830 62,916,224 -0.34(-8.15%)
May 27, 2020 4.010 4.200 3.900 4.170 70,432,464 +0.36(+9.45%)
May 26, 2020 3.420 3.830 3.400 3.810 59,780,708 +0.54(+16.51%)
May 22, 2020 3.330 3.340 3.180 3.270 22,887,300 -0.06(-1.80%)
May 21, 2020 3.400 3.440 3.230 3.330 41,570,352 -0.15(-4.31%)
May 20, 2020 3.760 3.820 3.400 3.480 51,696,096 -0.21(-5.69%)
May 19, 2020 3.620 3.750 3.590 3.690 21,684,504 +0.10(+2.79%)
May 18, 2020 3.500 3.690 3.500 3.590 27,803,332 +0.22(+6.53%)
May 15, 2020 3.370 3.450 3.360 3.370 13,698,900 -0.08(-2.32%)
May 14, 2020 3.330 3.520 3.270 3.450 20,917,228 +0.01(+0.29%)
May 13, 2020 3.640 3.680 3.320 3.440 33,986,952 -0.18(-4.97%)
May 12, 2020 3.740 3.780 3.610 3.620 21,867,280 -0.12(-3.21%)
May 11, 2020 3.720 3.770 3.660 3.740 16,558,248 -0.03(-0.80%)
May 08, 2020 3.680 3.800 3.600 3.770 27,861,700 +0.14(+3.86%)
May 07, 2020 3.630 3.670 3.520 3.630 26,676,962 +0.01(+0.28%)
May 06, 2020 3.590 3.650 3.450 3.620 54,251,424 +0.34(+10.37%)
May 05, 2020 3.440 3.480 3.280 3.280 22,305,324 -0.06(-1.80%)
May 04, 2020 3.080 3.360 3.080 3.340 23,363,952 +0.16(+5.03%)
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.