Skip to main content

Nio Inc ADR (NY: NIO )

5.620 -0.170 (-2.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 5.610 5.810 5.550 5.620 67,456,992 -0.17(-2.94%)
Oct 14, 2024 6.060 6.180 5.760 5.790 80,582,632 -0.45(-7.21%)
Oct 11, 2024 6.060 6.300 6.030 6.240 42,903,940 +0.02(+0.32%)
Oct 10, 2024 6.230 6.350 6.130 6.220 47,758,520 -0.07(-1.11%)
Oct 09, 2024 6.080 6.450 5.978 6.290 69,973,512 +0.05(+0.80%)
Oct 08, 2024 6.260 6.400 6.110 6.240 82,163,040 -0.55(-8.10%)
Oct 07, 2024 6.810 6.930 6.560 6.790 78,222,304 +0.02(+0.30%)
Oct 04, 2024 6.720 6.800 6.400 6.770 91,498,752 +0.07(+1.04%)
Oct 03, 2024 6.860 6.990 6.670 6.700 98,707,552 -0.51(-7.07%)
Oct 02, 2024 7.240 7.380 6.820 7.210 135,856,048 +0.18(+2.56%)
Oct 01, 2024 6.900 7.080 6.440 7.030 146,480,192 +0.35(+5.24%)
Sep 30, 2024 7.700 7.710 6.660 6.680 214,053,312 +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 64,897,016 -0.39(-7.21%)
Sep 17, 2024 5.450 5.700 5.400 5.410 41,683,800 +0.01(+0.19%)
Sep 16, 2024 5.540 5.550 5.380 5.400 37,537,088 -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 71,054,584 -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 24,630,956 -0.03(-0.74%)
Aug 26, 2024 4.060 4.100 3.980 4.030 25,772,926 -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 37,246,148 -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%)
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.