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 (%)
Dec 31, 2019
4.150
4.420
3.820
4.020
215,200,704
+0.30(+8.06%)
Dec 30, 2019
2.920
4.870
2.880
3.720
432,968,640
+1.30(+53.72%)
Dec 27, 2019
2.540
2.550
2.410
2.420
37,703,700
-0.09(-3.59%)
Dec 26, 2019
2.450
2.520
2.350
2.510
44,174,032
-0.02(-0.79%)
Dec 24, 2019
2.630
2.630
2.450
2.530
32,029,800
-0.14(-5.24%)
Dec 23, 2019
2.740
2.760
2.650
2.670
28,571,940
-0.02(-0.74%)
Dec 20, 2019
2.650
2.720
2.630
2.690
51,014,300
+0.07(+2.67%)
Dec 19, 2019
2.690
2.730
2.610
2.620
36,301,288
-0.01(-0.38%)
Dec 18, 2019
2.580
2.670
2.540
2.630
31,811,112
+0.04(+1.54%)
Dec 17, 2019
2.540
2.630
2.500
2.590
45,654,512
+0.11(+4.44%)
Dec 16, 2019
2.440
2.550
2.390
2.480
36,916,616
+0.09(+3.77%)
Dec 13, 2019
2.310
2.430
2.288
2.390
37,269,700
+0.12(+5.29%)
Dec 12, 2019
2.300
2.330
2.260
2.270
22,457,816
+0.01(+0.44%)
Dec 11, 2019
2.260
2.320
2.230
2.260
20,342,900
-0.01(-0.44%)
Dec 10, 2019
2.200
2.280
2.140
2.270
25,222,188
+0.05(+2.25%)
Dec 09, 2019
2.210
2.250
2.110
2.220
31,542,994
-0.04(-1.77%)
Dec 06, 2019
2.320
2.340
2.200
2.260
32,061,300
-0.01(-0.44%)
Dec 05, 2019
2.530
2.570
2.250
2.270
53,235,152
-0.15(-6.20%)
Dec 04, 2019
2.420
2.580
2.410
2.420
46,850,732
+0.02(+0.83%)
Dec 03, 2019
2.310
2.480
2.250
2.400
37,983,720
-0.04(-1.64%)
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
.