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
)
5.340
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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 31, 2023
7.340
7.400
7.180
7.300
29,640,930
-0.22(-2.93%)
Oct 30, 2023
7.560
7.640
7.395
7.520
25,704,244
+0.08(+1.08%)
Oct 27, 2023
7.780
7.810
7.385
7.440
33,773,484
-0.19(-2.49%)
Oct 26, 2023
7.620
7.800
7.520
7.630
27,169,976
+0.03(+0.39%)
Oct 25, 2023
7.820
7.850
7.600
7.600
28,348,928
-0.49(-6.06%)
Oct 24, 2023
7.560
8.120
7.560
8.090
42,794,496
+0.50(+6.59%)
Oct 23, 2023
7.490
7.700
7.310
7.590
33,498,402
+0.01(+0.13%)
Oct 20, 2023
7.520
7.850
7.470
7.580
31,787,808
-0.11(-1.43%)
Oct 19, 2023
7.760
7.880
7.585
7.690
39,551,796
-0.22(-2.78%)
Oct 18, 2023
8.530
8.540
7.865
7.910
51,297,208
-0.62(-7.27%)
Oct 17, 2023
8.330
8.650
8.290
8.530
18,364,084
+0.01(+0.12%)
Oct 16, 2023
8.370
8.530
8.245
8.520
24,524,448
+0.05(+0.59%)
Oct 13, 2023
8.400
8.550
8.270
8.470
28,547,956
+0.03(+0.36%)
Oct 12, 2023
8.880
8.970
8.380
8.440
37,053,092
-0.53(-5.91%)
Oct 11, 2023
8.950
9.190
8.900
8.970
34,072,472
+0.14(+1.59%)
Oct 10, 2023
8.350
8.880
8.350
8.830
42,528,432
+0.49(+5.88%)
Oct 09, 2023
8.510
8.535
8.110
8.340
39,606,372
-0.38(-4.36%)
Oct 06, 2023
8.490
8.750
8.460
8.720
23,335,980
+0.06(+0.69%)
Oct 05, 2023
8.670
8.710
8.510
8.660
21,887,336
-0.17(-1.93%)
Oct 04, 2023
8.510
8.845
8.480
8.830
28,002,852
+0.22(+2.56%)
Oct 03, 2023
8.550
8.760
8.540
8.610
27,146,608
-0.18(-2.05%)
Oct 02, 2023
8.900
9.000
8.700
8.790
38,344,856
-0.25(-2.77%)
Sep 29, 2023
9.110
9.220
8.865
9.040
40,994,108
+0.13(+1.46%)
Sep 28, 2023
8.370
8.990
8.360
8.910
54,630,684
+0.45(+5.32%)
Sep 27, 2023
8.380
8.510
8.300
8.460
24,041,592
+0.05(+0.59%)
Sep 26, 2023
8.150
8.580
7.925
8.410
42,443,100
+0.06(+0.72%)
Sep 25, 2023
8.070
8.410
8.300
8.350
56,260,092
-0.18(-2.11%)
Sep 22, 2023
8.740
8.795
8.450
8.530
36,245,176
+0.08(+0.95%)
Sep 21, 2023
8.450
8.620
8.350
8.450
49,535,924
-0.37(-4.20%)
Sep 20, 2023
8.760
9.060
8.670
8.820
125,216,048
+0.27(+3.16%)
Sep 19, 2023
9.540
9.600
8.410
8.550
215,527,808
-1.76(-17.07%)
Sep 18, 2023
10.37
10.47
10.21
10.31
22,178,236
-0.12(-1.15%)
Sep 15, 2023
10.53
10.72
10.29
10.43
40,108,040
+0.05(+0.48%)
Sep 14, 2023
10.15
10.38
10.13
10.38
26,407,218
+0.31(+3.08%)
Sep 13, 2023
10.20
10.47
10.06
10.07
36,883,936
-0.50(-4.73%)
Sep 12, 2023
10.23
10.88
10.21
10.57
38,260,792
+0.24(+2.32%)
Sep 11, 2023
10.39
10.43
10.02
10.33
31,110,064
+0.29(+2.89%)
Sep 08, 2023
10.06
10.15
9.920
10.04
26,236,176
-0.04(-0.40%)
Sep 07, 2023
10.17
10.27
9.930
10.08
44,536,640
-0.50(-4.73%)
Sep 06, 2023
10.71
10.91
10.47
10.58
31,376,070
-0.23(-2.13%)
Sep 05, 2023
10.73
11.18
10.72
10.81
37,861,992
-0.19(-1.73%)
Sep 01, 2023
10.53
11.35
10.50
11.00
77,064,256
+0.73(+7.11%)
Aug 31, 2023
10.73
10.80
10.26
10.27
51,035,312
-0.40(-3.75%)
Aug 30, 2023
10.43
10.79
10.39
10.67
46,198,800
-0.22(-2.02%)
Aug 29, 2023
10.30
10.94
9.460
10.89
124,185,248
-0.13(-1.18%)
Aug 28, 2023
11.05
11.13
10.70
11.02
41,760,424
+0.19(+1.75%)
Aug 25, 2023
10.58
10.87
10.48
10.83
31,666,260
+0.19(+1.79%)
Aug 24, 2023
10.96
11.11
10.62
10.64
27,064,354
-0.20(-1.85%)
Aug 23, 2023
10.56
11.00
10.50
10.84
30,297,920
+0.05(+0.46%)
Aug 22, 2023
11.29
11.33
10.53
10.79
43,592,188
-0.16(-1.46%)
Aug 21, 2023
10.73
11.17
10.54
10.95
53,968,368
+0.28(+2.62%)
Aug 18, 2023
10.95
11.15
10.62
10.67
68,527,056
-0.83(-7.22%)
Aug 17, 2023
11.91
12.40
11.47
11.50
73,212,512
+0.10(+0.88%)
Aug 16, 2023
11.18
11.76
11.15
11.40
59,384,164
-0.43(-3.63%)
Aug 15, 2023
12.26
12.34
11.55
11.83
71,272,048
-0.69(-5.51%)
Aug 14, 2023
12.40
12.55
11.94
12.52
67,196,888
-0.38(-2.95%)
Aug 11, 2023
12.77
13.01
12.55
12.90
54,695,752
-0.35(-2.64%)
Aug 10, 2023
13.61
13.97
13.19
13.25
55,552,024
-0.21(-1.56%)
Aug 09, 2023
13.94
14.12
13.21
13.46
57,602,416
-0.61(-4.34%)
Aug 08, 2023
13.95
14.17
13.73
14.07
62,924,672
-0.75(-5.06%)
Aug 07, 2023
15.02
15.20
14.38
14.82
53,702,088
+0.10(+0.68%)
Aug 04, 2023
15.86
16.18
14.70
14.72
85,225,336
-0.74(-4.79%)
Aug 03, 2023
14.68
15.86
14.66
15.46
86,488,784
+0.89(+6.11%)
Aug 02, 2023
13.80
14.76
13.67
14.57
79,448,232
-0.06(-0.41%)
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
.