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: 7:00 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 (%)
Jun 04, 2024
5.310
5.370
5.200
5.210
29,358,980
-0.13(-2.43%)
Jun 03, 2024
5.540
5.630
5.190
5.340
53,449,312
-0.05(-0.93%)
May 31, 2024
5.270
5.520
5.260
5.390
63,176,636
-0.01(-0.19%)
May 30, 2024
4.950
5.440
4.930
5.400
69,255,552
+0.47(+9.53%)
May 29, 2024
4.820
5.000
4.810
4.930
37,661,564
+0.03(+0.61%)
May 28, 2024
4.970
5.010
4.830
4.900
46,472,664
+0.07(+1.45%)
May 24, 2024
4.810
4.920
4.770
4.830
32,325,288
+0.03(+0.63%)
May 23, 2024
5.120
5.130
4.710
4.800
78,989,184
-0.44(-8.40%)
May 22, 2024
5.260
5.310
5.140
5.240
36,635,892
-0.01(-0.19%)
May 21, 2024
5.190
5.540
5.140
5.250
74,996,912
+0.03(+0.57%)
May 20, 2024
5.250
5.320
5.100
5.220
47,628,672
-0.06(-1.14%)
May 17, 2024
5.280
5.390
5.040
5.280
58,708,560
+0.02(+0.38%)
May 16, 2024
5.370
5.460
5.220
5.260
41,747,648
-0.07(-1.31%)
May 15, 2024
6.000
6.050
5.210
5.330
111,951,880
-0.46(-7.94%)
May 14, 2024
5.510
5.850
5.455
5.790
80,453,488
+0.38(+7.02%)
May 13, 2024
5.200
5.660
5.160
5.410
76,377,368
+0.34(+6.71%)
May 10, 2024
5.280
5.350
5.032
5.070
49,082,592
-0.26(-4.88%)
May 09, 2024
5.370
5.410
5.230
5.330
34,603,064
+0.11(+2.11%)
May 08, 2024
5.250
5.280
5.110
5.220
54,841,120
-0.29(-5.26%)
May 07, 2024
5.540
5.830
5.460
5.510
43,709,960
-0.18(-3.16%)
May 06, 2024
5.750
6.040
5.570
5.690
75,494,392
+0.12(+2.15%)
May 03, 2024
5.530
5.580
5.330
5.570
54,697,760
-0.02(-0.36%)
May 02, 2024
5.610
5.670
5.170
5.590
99,518,472
+0.32(+6.07%)
May 01, 2024
4.760
5.440
4.740
5.270
147,923,232
+0.55(+11.65%)
Apr 30, 2024
4.700
4.750
4.510
4.720
52,871,080
+0.12(+2.61%)
Apr 29, 2024
4.670
4.680
4.470
4.600
56,317,296
+0.11(+2.45%)
Apr 26, 2024
4.430
4.540
4.390
4.490
59,264,496
+0.36(+8.72%)
Apr 25, 2024
4.050
4.170
4.030
4.130
25,812,596
-0.02(-0.48%)
Apr 24, 2024
4.150
4.220
4.050
4.150
34,919,116
+0.14(+3.49%)
Apr 23, 2024
3.990
4.130
3.980
4.010
41,747,428
+0.01(+0.25%)
Apr 22, 2024
3.680
4.050
3.610
4.000
60,116,192
+0.20(+5.26%)
Apr 19, 2024
3.860
3.920
3.780
3.800
35,883,784
-0.20(-5.00%)
Apr 18, 2024
3.900
4.090
3.850
4.000
38,361,280
+0.09(+2.30%)
Apr 17, 2024
3.865
3.960
3.840
3.910
38,685,972
+0.10(+2.62%)
Apr 16, 2024
3.750
3.910
3.710
3.810
42,115,160
-0.08(-2.06%)
Apr 15, 2024
4.190
4.190
3.820
3.890
70,563,216
-0.22(-5.35%)
Apr 12, 2024
4.350
4.350
4.085
4.110
74,932,096
-0.35(-7.85%)
Apr 11, 2024
4.600
4.610
4.430
4.460
38,970,864
-0.13(-2.83%)
Apr 10, 2024
4.580
4.690
4.540
4.590
32,496,228
-0.12(-2.55%)
Apr 09, 2024
4.430
4.790
4.420
4.710
76,946,592
+0.34(+7.78%)
Apr 08, 2024
4.410
4.530
4.370
4.370
47,337,300
-0.02(-0.46%)
Apr 05, 2024
4.500
4.580
4.380
4.390
43,202,556
-0.11(-2.44%)
Apr 04, 2024
4.550
4.750
4.490
4.500
53,696,124
+0.01(+0.22%)
Apr 03, 2024
4.460
4.510
4.360
4.490
32,976,296
-0.05(-1.10%)
Apr 02, 2024
4.470
4.580
4.380
4.540
38,979,176
-0.10(-2.16%)
Apr 01, 2024
4.630
4.750
4.565
4.640
42,557,760
+0.14(+3.11%)
Mar 28, 2024
4.680
4.740
4.491
4.500
55,938,596
-0.17(-3.64%)
Mar 27, 2024
4.630
4.730
4.450
4.670
85,140,664
-0.11(-2.30%)
Mar 26, 2024
4.900
4.920
4.770
4.780
83,545,808
-0.13(-2.65%)
Mar 25, 2024
4.920
5.090
4.890
4.910
56,184,580
+0.02(+0.41%)
Mar 22, 2024
4.930
4.960
4.800
4.890
43,658,320
-0.11(-2.20%)
Mar 21, 2024
5.060
5.100
4.960
5.000
46,697,128
-0.10(-1.96%)
Mar 20, 2024
5.110
5.140
5.040
5.100
59,058,760
-0.09(-1.73%)
Mar 19, 2024
5.490
5.490
5.130
5.190
76,919,936
-0.35(-6.32%)
Mar 18, 2024
5.830
5.860
5.480
5.540
48,482,112
-0.04(-0.72%)
Mar 15, 2024
5.710
5.760
5.570
5.580
33,811,160
+0.00(+0.00%)
Mar 14, 2024
5.820
5.820
5.540
5.580
42,512,336
-0.34(-5.74%)
Mar 13, 2024
6.080
6.270
5.910
5.920
42,582,008
-0.27(-4.36%)
Mar 12, 2024
6.190
6.300
6.090
6.190
38,336,864
+0.09(+1.48%)
Mar 11, 2024
5.920
6.230
5.880
6.100
63,910,452
+0.30(+5.17%)
Mar 08, 2024
5.780
5.915
5.660
5.800
39,080,208
+0.03(+0.52%)
Mar 07, 2024
5.660
5.790
5.470
5.770
46,128,860
+0.00(+0.00%)
Mar 06, 2024
5.390
5.880
5.380
5.770
77,779,448
+0.29(+5.29%)
Mar 05, 2024
5.170
5.620
4.780
5.480
94,607,096
+0.15(+2.81%)
Mar 04, 2024
5.580
5.610
5.250
5.330
93,656,744
-0.45(-7.79%)
Mar 01, 2024
5.730
5.840
5.675
5.780
42,126,916
+0.03(+0.52%)
Feb 29, 2024
5.560
5.790
5.540
5.750
63,032,856
+0.32(+5.89%)
Feb 28, 2024
5.600
5.610
5.390
5.430
57,751,308
-0.35(-6.06%)
Feb 27, 2024
5.810
5.930
5.720
5.780
53,534,584
+0.13(+2.30%)
Feb 26, 2024
5.540
5.770
5.510
5.650
60,227,324
+0.25(+4.63%)
Feb 23, 2024
5.670
5.680
5.370
5.400
75,135,264
-0.45(-7.69%)
Feb 22, 2024
5.970
5.970
5.710
5.850
49,212,672
-0.12(-2.01%)
Feb 21, 2024
6.020
6.170
5.950
5.970
33,677,508
+0.01(+0.17%)
Feb 20, 2024
5.930
6.030
5.790
5.960
39,655,636
-0.18(-2.93%)
Feb 16, 2024
6.240
6.340
6.090
6.140
41,654,868
+0.05(+0.82%)
Feb 15, 2024
6.050
6.290
6.040
6.090
53,714,648
+0.09(+1.50%)
Feb 14, 2024
5.880
6.015
5.840
6.000
40,799,328
+0.30(+5.26%)
Feb 13, 2024
5.860
5.880
5.650
5.700
51,837,344
-0.38(-6.25%)
Feb 12, 2024
5.910
6.280
5.900
6.080
43,545,624
+0.15(+2.53%)
Feb 09, 2024
5.840
5.930
5.750
5.930
25,563,520
+0.11(+1.89%)
Feb 08, 2024
5.820
5.880
5.720
5.820
31,819,228
-0.04(-0.68%)
Feb 07, 2024
5.810
6.000
5.730
5.860
42,668,704
-0.17(-2.82%)
Feb 06, 2024
5.680
6.050
5.600
6.030
88,049,920
+0.65(+12.08%)
Feb 05, 2024
5.480
5.480
5.300
5.380
45,190,064
-0.16(-2.89%)
Feb 02, 2024
5.560
5.590
5.430
5.540
56,921,588
-0.17(-2.98%)
Feb 01, 2024
5.730
5.915
5.540
5.710
51,030,396
+0.09(+1.60%)
Jan 31, 2024
5.690
5.860
5.430
5.620
75,523,024
-0.17(-2.94%)
Jan 30, 2024
6.010
6.040
5.790
5.790
65,943,660
-0.35(-5.70%)
Jan 29, 2024
6.080
6.160
5.950
6.140
39,952,168
+0.00(+0.00%)
Jan 26, 2024
6.000
6.150
5.965
6.140
39,437,608
+0.10(+1.66%)
Jan 25, 2024
5.910
6.080
5.830
6.040
58,958,192
-0.03(-0.49%)
Jan 24, 2024
6.500
6.590
6.010
6.070
75,137,568
-0.14(-2.25%)
Jan 23, 2024
6.400
6.876
6.170
6.210
119,333,736
+0.23(+3.85%)
Jan 22, 2024
5.830
6.170
5.800
5.980
74,139,352
-0.08(-1.32%)
Jan 19, 2024
6.160
6.160
5.860
6.060
82,433,128
-0.22(-3.50%)
Jan 18, 2024
6.500
6.540
6.100
6.280
71,404,576
-0.02(-0.32%)
Jan 17, 2024
6.210
6.420
6.120
6.300
62,991,480
-0.25(-3.82%)
Jan 16, 2024
7.040
7.050
6.450
6.550
120,898,168
-0.62(-8.65%)
Jan 12, 2024
7.260
7.530
7.160
7.170
49,034,588
-0.23(-3.11%)
Jan 11, 2024
7.570
7.665
7.325
7.400
52,255,592
-0.01(-0.13%)
Jan 10, 2024
7.530
7.550
7.310
7.410
54,740,336
-0.15(-1.98%)
Jan 09, 2024
7.800
7.840
7.520
7.560
69,851,464
-0.37(-4.67%)
Jan 08, 2024
7.860
8.050
7.730
7.930
49,743,916
-0.13(-1.61%)
Jan 05, 2024
8.160
8.250
8.030
8.060
40,831,676
-0.21(-2.54%)
Jan 04, 2024
8.330
8.465
8.250
8.270
38,224,288
-0.23(-2.71%)
Jan 03, 2024
8.120
8.560
8.100
8.500
58,498,216
+0.08(+0.95%)
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
.