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
)
7.030
+0.350 (+5.24%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 1, 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 (%)
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
.