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
)
4.900
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 29, 2019
2.360
2.360
2.200
2.270
32,640,200
-0.19(-7.72%)
Nov 27, 2019
2.320
2.500
2.280
2.460
77,494,304
+0.18(+7.89%)
Nov 26, 2019
2.120
2.290
2.120
2.280
55,606,300
+0.23(+11.22%)
Nov 25, 2019
1.990
2.120
1.960
2.050
36,897,160
+0.11(+5.67%)
Nov 22, 2019
2.040
2.050
1.880
1.940
25,210,900
-0.04(-2.02%)
Nov 21, 2019
1.870
2.040
1.820
1.980
41,485,400
+0.14(+7.61%)
Nov 20, 2019
1.850
1.870
1.770
1.840
20,752,748
+0.01(+0.55%)
Nov 19, 2019
1.780
1.890
1.780
1.830
26,812,656
+0.03(+1.67%)
Nov 18, 2019
1.880
1.900
1.730
1.800
26,524,834
+0.00(+0.00%)
Nov 15, 2019
1.750
1.840
1.660
1.800
32,267,800
+0.05(+2.86%)
Nov 14, 2019
1.860
1.890
1.660
1.750
46,752,992
-0.15(-7.89%)
Nov 13, 2019
1.900
1.990
1.850
1.900
25,006,070
-0.04(-2.06%)
Nov 12, 2019
1.900
2.050
1.830
1.940
27,760,614
+0.08(+4.30%)
Nov 11, 2019
1.900
1.960
1.780
1.860
34,339,220
-0.12(-6.06%)
Nov 08, 2019
2.130
2.130
1.940
1.980
38,420,900
-0.09(-4.35%)
Nov 07, 2019
2.110
2.200
2.050
2.070
39,514,632
+0.04(+1.97%)
Nov 06, 2019
2.460
2.460
1.960
2.030
114,092,096
-0.31(-13.25%)
Nov 05, 2019
1.880
2.380
1.800
2.340
184,235,888
+0.63(+36.84%)
Nov 04, 2019
1.650
1.900
1.580
1.710
61,170,968
+0.19(+12.50%)
Nov 01, 2019
1.490
1.550
1.490
1.520
18,037,400
+0.07(+4.83%)
Oct 31, 2019
1.470
1.540
1.440
1.450
22,410,536
+0.02(+1.40%)
Oct 30, 2019
1.420
1.450
1.360
1.430
20,872,622
+0.04(+2.88%)
Oct 29, 2019
1.450
1.450
1.390
1.390
22,371,626
-0.07(-4.79%)
Oct 28, 2019
1.430
1.500
1.380
1.460
32,731,788
-0.05(-3.31%)
Oct 25, 2019
1.540
1.555
1.500
1.510
20,583,402
-0.03(-1.95%)
Oct 24, 2019
1.570
1.600
1.530
1.540
21,607,322
+0.01(+0.65%)
Oct 23, 2019
1.580
1.600
1.520
1.530
12,799,965
-0.05(-3.16%)
Oct 22, 2019
1.700
1.770
1.520
1.580
39,044,504
-0.11(-6.51%)
Oct 21, 2019
1.520
1.770
1.490
1.690
40,258,624
+0.17(+11.18%)
Oct 18, 2019
1.450
1.550
1.440
1.520
21,500,300
+0.06(+4.11%)
Oct 17, 2019
1.460
1.500
1.420
1.460
18,378,844
+0.00(+0.00%)
Oct 16, 2019
1.460
1.520
1.400
1.460
40,817,592
-0.09(-5.81%)
Oct 15, 2019
1.630
1.640
1.540
1.550
27,691,068
+0.02(+1.31%)
Oct 14, 2019
1.560
1.570
1.520
1.530
12,589,760
-0.03(-1.92%)
Oct 11, 2019
1.550
1.590
1.500
1.560
25,706,700
+0.03(+1.96%)
Oct 10, 2019
1.640
1.640
1.500
1.530
34,037,668
-0.11(-6.71%)
Oct 09, 2019
1.750
1.760
1.580
1.640
35,964,072
-0.06(-3.53%)
Oct 08, 2019
1.730
1.800
1.660
1.700
47,235,584
+0.15(+9.68%)
Oct 07, 2019
1.580
1.590
1.450
1.550
26,930,308
-0.07(-4.32%)
Oct 04, 2019
1.600
1.690
1.560
1.620
25,306,800
-0.02(-1.22%)
Oct 03, 2019
1.590
1.700
1.430
1.640
58,696,752
+0.05(+3.14%)
Oct 02, 2019
1.190
1.650
1.190
1.590
99,410,752
+0.27(+20.45%)
Oct 01, 2019
1.510
1.510
1.220
1.320
88,262,976
-0.24(-15.38%)
Sep 30, 2019
1.720
1.730
1.530
1.560
58,945,232
-0.19(-10.86%)
Sep 27, 2019
1.940
2.000
1.710
1.750
59,980,800
-0.21(-10.71%)
Sep 26, 2019
2.050
2.060
1.900
1.960
52,859,188
-0.09(-4.39%)
Sep 25, 2019
2.150
2.150
2.020
2.050
39,246,348
-0.12(-5.53%)
Sep 24, 2019
2.220
2.240
1.970
2.170
122,277,776
-0.55(-20.22%)
Sep 23, 2019
2.980
2.980
2.710
2.720
40,547,312
-0.32(-10.53%)
Sep 20, 2019
3.140
3.160
3.020
3.040
12,053,800
-0.06(-1.94%)
Sep 19, 2019
3.120
3.160
3.080
3.100
8,833,966
+0.02(+0.65%)
Sep 18, 2019
3.210
3.210
3.030
3.080
12,570,110
-0.15(-4.64%)
Sep 17, 2019
3.110
3.180
3.000
3.230
13,000,064
+0.11(+3.53%)
Sep 16, 2019
3.150
3.210
3.090
3.120
12,367,888
-0.09(-2.80%)
Sep 13, 2019
3.220
3.270
3.150
3.210
8,371,600
+0.03(+0.94%)
Sep 12, 2019
3.240
3.270
3.100
3.180
10,952,637
-0.09(-2.75%)
Sep 11, 2019
3.280
3.330
3.160
3.270
13,575,916
-0.05(-1.51%)
Sep 10, 2019
3.130
3.330
3.070
3.320
20,842,768
+0.18(+5.73%)
Sep 09, 2019
3.000
3.140
2.930
3.140
17,381,820
+0.16(+5.37%)
Sep 06, 2019
2.990
3.000
2.870
2.980
14,509,300
+0.03(+1.02%)
Sep 05, 2019
2.810
3.000
2.800
2.950
23,264,816
+0.20(+7.27%)
Sep 04, 2019
2.700
2.750
2.640
2.750
15,192,666
+0.15(+5.77%)
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
.