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
)
4.330
-0.080 (-1.81%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2023
7.250
7.340
7.130
7.270
46,204,448
+0.09(+1.25%)
Nov 29, 2023
7.290
7.515
7.130
7.180
47,586,288
-0.03(-0.42%)
Nov 28, 2023
7.200
7.260
7.020
7.210
47,624,032
+0.02(+0.28%)
Nov 27, 2023
7.310
7.380
7.180
7.190
33,734,460
-0.21(-2.84%)
Nov 24, 2023
7.400
7.480
7.280
7.400
22,881,126
-0.07(-0.94%)
Nov 22, 2023
7.580
7.635
7.364
7.470
22,087,968
-0.04(-0.53%)
Nov 21, 2023
7.620
7.710
7.420
7.510
35,553,804
-0.29(-3.72%)
Nov 20, 2023
7.680
8.028
7.647
7.800
61,897,856
+0.41(+5.55%)
Nov 17, 2023
7.400
7.499
7.250
7.390
26,901,700
-0.01(-0.14%)
Nov 16, 2023
7.580
7.590
7.140
7.400
68,637,912
-0.54(-6.80%)
Nov 15, 2023
7.640
8.200
7.630
7.940
55,779,024
+0.36(+4.75%)
Nov 14, 2023
7.360
7.635
7.330
7.580
43,176,704
+0.36(+4.99%)
Nov 13, 2023
7.270
7.430
7.110
7.220
34,110,236
-0.02(-0.28%)
Nov 10, 2023
7.610
7.640
7.160
7.240
39,953,748
-0.23(-3.08%)
Nov 09, 2023
7.820
7.960
7.460
7.470
36,016,484
-0.45(-5.68%)
Nov 08, 2023
7.810
8.000
7.675
7.920
37,902,888
+0.03(+0.38%)
Nov 07, 2023
7.880
7.900
7.700
7.890
25,172,996
-0.08(-1.00%)
Nov 06, 2023
8.450
8.505
7.860
7.970
43,783,076
-0.26(-3.16%)
Nov 03, 2023
8.010
8.300
7.870
8.230
56,234,748
+0.44(+5.65%)
Nov 02, 2023
7.720
7.930
7.691
7.790
43,587,208
+0.34(+4.56%)
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
.