Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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
)
5.235
-0.015 (-0.29%)
Streaming Delayed Price
Updated: 10:54 AM EDT, May 22, 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 (%)
Jan 31, 2020
4.020
4.040
3.670
3.780
77,923,200
-0.30(-7.35%)
Jan 30, 2020
4.240
4.380
4.010
4.080
74,909,576
-0.19(-4.45%)
Jan 29, 2020
4.220
4.330
4.020
4.270
53,882,676
+0.06(+1.43%)
Jan 28, 2020
4.250
4.270
4.030
4.210
48,845,528
+0.20(+4.99%)
Jan 27, 2020
3.980
4.350
3.840
4.010
101,470,056
-0.65(-13.95%)
Jan 24, 2020
5.000
5.060
4.510
4.660
65,537,900
-0.26(-5.28%)
Jan 23, 2020
4.570
4.950
4.310
4.920
102,414,416
+0.13(+2.71%)
Jan 22, 2020
5.420
5.650
4.690
4.790
206,968,064
-0.38(-7.35%)
Jan 21, 2020
4.600
5.290
4.520
5.170
181,142,256
+0.50(+10.71%)
Jan 17, 2020
4.510
4.705
4.460
4.670
109,601,200
+0.30(+6.86%)
Jan 16, 2020
3.990
4.400
3.910
4.370
99,223,648
+0.08(+1.86%)
Jan 15, 2020
4.190
4.480
4.000
4.290
234,579,024
+0.53(+14.10%)
Jan 14, 2020
3.700
3.820
3.610
3.760
55,204,132
+0.06(+1.62%)
Jan 13, 2020
3.700
3.730
3.520
3.700
59,777,336
+0.19(+5.41%)
Jan 10, 2020
3.490
3.575
3.400
3.510
35,762,400
+0.08(+2.33%)
Jan 09, 2020
3.440
3.580
3.330
3.430
54,647,456
+0.04(+1.18%)
Jan 08, 2020
3.140
3.490
3.130
3.390
65,135,408
+0.15(+4.63%)
Jan 07, 2020
3.700
3.730
3.210
3.240
106,564,328
-0.44(-11.96%)
Jan 06, 2020
4.190
4.240
3.660
3.680
106,641,776
-0.15(-3.92%)
Jan 03, 2020
3.500
3.900
3.480
3.830
82,981,600
+0.12(+3.23%)
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
.