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
)
5.210
-0.130 (-2.43%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 4, 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, 2018
7.800
8.000
7.680
7.710
10,994,700
-0.08(-1.03%)
Nov 29, 2018
8.060
8.120
7.760
7.790
12,944,543
-0.33(-4.06%)
Nov 28, 2018
7.600
8.150
7.600
8.120
22,028,686
+0.64(+8.56%)
Nov 27, 2018
7.300
7.700
7.230
7.480
9,030,902
+0.11(+1.49%)
Nov 26, 2018
7.610
7.630
7.160
7.370
12,121,290
-0.09(-1.21%)
Nov 23, 2018
7.680
7.695
7.410
7.460
8,119,600
-0.25(-3.24%)
Nov 21, 2018
7.710
7.710
7.710
0
+0.04(+0.52%)
Nov 20, 2018
7.650
7.910
7.150
7.670
26,892,508
-0.17(-2.17%)
Nov 19, 2018
7.380
8.210
7.280
7.840
49,028,496
+0.65(+9.04%)
Nov 16, 2018
7.400
7.650
7.160
7.190
14,972,400
-0.15(-2.04%)
Nov 15, 2018
7.150
7.490
7.110
7.340
17,918,940
+0.24(+3.38%)
Nov 14, 2018
6.800
7.450
6.800
7.100
29,548,252
+0.32(+4.72%)
Nov 13, 2018
6.690
6.900
6.580
6.780
15,342,337
+0.13(+1.95%)
Nov 12, 2018
6.720
6.930
6.560
6.650
12,679,345
-0.12(-1.77%)
Nov 09, 2018
6.590
6.930
6.520
6.770
12,789,700
+0.08(+1.20%)
Nov 08, 2018
6.490
7.100
6.470
6.690
20,494,234
-0.05(-0.74%)
Nov 07, 2018
6.420
6.880
6.150
6.740
23,483,512
+0.34(+5.31%)
Nov 06, 2018
7.220
7.320
6.400
6.400
49,801,952
-0.28(-4.19%)
Nov 05, 2018
6.520
6.720
6.250
6.680
13,098,064
+0.19(+2.93%)
Nov 02, 2018
6.840
6.840
6.270
6.490
17,988,800
-0.13(-1.96%)
Nov 01, 2018
6.000
6.780
5.960
6.620
24,311,500
+0.72(+12.20%)
Oct 31, 2018
6.080
6.250
5.900
5.900
15,184,452
-0.05(-0.84%)
Oct 30, 2018
6.200
6.220
5.610
5.950
21,809,140
-0.24(-3.88%)
Oct 29, 2018
6.530
6.790
6.050
6.190
16,010,867
-0.16(-2.52%)
Oct 26, 2018
6.210
6.510
6.180
6.350
9,458,900
-0.10(-1.55%)
Oct 25, 2018
6.270
6.570
6.250
6.450
9,140,891
+0.28(+4.54%)
Oct 24, 2018
6.850
6.850
6.130
6.170
14,760,706
-0.64(-9.40%)
Oct 23, 2018
6.740
6.890
6.450
6.810
14,893,066
-0.22(-3.13%)
Oct 22, 2018
7.680
7.680
7.000
7.030
12,720,718
-0.29(-3.96%)
Oct 19, 2018
7.590
7.745
7.220
7.320
7,336,200
-0.18(-2.40%)
Oct 18, 2018
7.600
7.670
7.260
7.500
11,888,679
-0.27(-3.47%)
Oct 17, 2018
8.120
8.160
7.730
7.770
11,688,834
-0.27(-3.36%)
Oct 16, 2018
8.060
8.200
7.830
8.040
17,460,272
+0.22(+2.81%)
Oct 15, 2018
7.860
8.300
7.700
7.820
26,759,784
+0.36(+4.83%)
Oct 12, 2018
7.460
7.750
7.280
7.460
14,545,400
+0.28(+3.90%)
Oct 11, 2018
7.440
7.550
6.920
7.180
22,676,920
-0.57(-7.35%)
Oct 10, 2018
8.100
8.350
7.390
7.750
74,898,024
+0.36(+4.87%)
Oct 09, 2018
6.190
7.400
6.100
7.390
37,660,496
+1.35(+22.35%)
Oct 08, 2018
6.070
6.180
5.950
6.040
11,505,176
-0.22(-3.51%)
Oct 05, 2018
6.200
6.290
6.030
6.260
8,378,200
+0.01(+0.16%)
Oct 04, 2018
6.190
6.250
6.000
6.250
11,885,664
-0.05(-0.79%)
Oct 03, 2018
6.120
6.550
6.120
6.300
13,228,886
+0.37(+6.24%)
Oct 02, 2018
6.600
6.600
5.870
5.930
19,413,904
-0.67(-10.15%)
Oct 01, 2018
7.060
7.080
6.600
6.600
16,346,584
-0.38(-5.44%)
Sep 28, 2018
6.970
7.280
6.680
6.980
21,813,500
-0.03(-0.43%)
Sep 27, 2018
7.550
7.550
7.010
7.010
16,779,430
-0.49(-6.53%)
Sep 26, 2018
7.590
7.760
7.500
7.500
11,066,251
-0.08(-1.06%)
Sep 25, 2018
8.060
8.190
7.500
7.580
18,897,860
-0.29(-3.68%)
Sep 24, 2018
8.320
8.390
7.850
7.870
16,285,303
-0.72(-8.38%)
Sep 21, 2018
9.050
9.070
8.500
8.590
15,118,400
-0.19(-2.16%)
Sep 20, 2018
9.070
9.470
8.420
8.780
40,247,476
+0.28(+3.29%)
Sep 19, 2018
7.880
9.150
7.540
8.500
48,265,512
+0.82(+10.68%)
Sep 18, 2018
8.730
9.100
7.670
7.680
41,786,840
-0.82(-9.65%)
Sep 17, 2018
9.610
9.750
8.500
8.500
56,247,020
-1.40(-14.14%)
Sep 14, 2018
12.66
13.80
9.220
9.900
172,473,504
-1.70(-14.66%)
Sep 13, 2018
6.620
12.69
6.520
11.60
157,086,656
+5.00(+75.76%)
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
.