Skip to main content

Nio Inc ADR (NY: NIO )

4.870 +0.190 (+4.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 43,392,040 +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%)
Jun 03, 2024 5.540 5.630 5.190 5.340 53,449,312 -0.05(-0.93%)
May 31, 2024 5.270 5.520 5.260 5.390 63,176,636 -0.01(-0.19%)
May 30, 2024 4.950 5.440 4.930 5.400 69,255,552 +0.47(+9.53%)
May 29, 2024 4.820 5.000 4.810 4.930 37,661,564 +0.03(+0.61%)
May 28, 2024 4.970 5.010 4.830 4.900 46,472,664 +0.07(+1.45%)
May 24, 2024 4.810 4.920 4.770 4.830 32,325,288 +0.03(+0.63%)
May 23, 2024 5.120 5.130 4.710 4.800 78,989,184 -0.44(-8.40%)
May 22, 2024 5.260 5.310 5.140 5.240 36,635,892 -0.01(-0.19%)
May 21, 2024 5.190 5.540 5.140 5.250 74,996,912 +0.03(+0.57%)
May 20, 2024 5.250 5.320 5.100 5.220 47,628,672 -0.06(-1.14%)
May 17, 2024 5.280 5.390 5.040 5.280 58,708,560 +0.02(+0.38%)
May 16, 2024 5.370 5.460 5.220 5.260 41,747,648 -0.07(-1.31%)
May 15, 2024 6.000 6.050 5.210 5.330 111,951,880 -0.46(-7.94%)
May 14, 2024 5.510 5.850 5.455 5.790 80,453,464 +0.38(+7.02%)
May 13, 2024 5.200 5.660 5.160 5.410 76,377,368 +0.34(+6.71%)
May 10, 2024 5.280 5.350 5.032 5.070 49,082,592 -0.26(-4.88%)
May 09, 2024 5.370 5.410 5.230 5.330 34,603,064 +0.11(+2.11%)
May 08, 2024 5.250 5.280 5.110 5.220 54,809,252 -0.29(-5.26%)
May 07, 2024 5.540 5.830 5.460 5.510 43,709,960 -0.18(-3.16%)
May 06, 2024 5.750 6.040 5.570 5.690 75,494,392 +0.12(+2.15%)
May 03, 2024 5.530 5.580 5.330 5.570 54,697,760 -0.02(-0.36%)
May 02, 2024 5.610 5.670 5.170 5.590 99,518,472 +0.32(+6.07%)
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.