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
)
5.250
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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 30, 2022
9.830
9.980
9.520
9.750
40,864,552
-0.24(-2.40%)
Dec 29, 2022
9.920
10.27
9.770
9.990
49,156,072
+0.19(+1.94%)
Dec 28, 2022
10.01
10.25
9.610
9.800
42,147,168
-0.26(-2.58%)
Dec 27, 2022
10.53
10.61
9.970
10.06
53,980,108
-0.91(-8.30%)
Dec 23, 2022
11.22
11.22
10.69
10.97
33,666,136
-0.32(-2.83%)
Dec 22, 2022
11.45
11.58
10.76
11.29
32,386,236
-0.32(-2.76%)
Dec 21, 2022
11.07
11.71
10.86
11.61
34,110,752
+0.52(+4.69%)
Dec 20, 2022
10.67
11.59
10.58
11.09
44,677,948
+0.03(+0.27%)
Dec 19, 2022
11.65
11.65
10.83
11.06
40,411,984
-0.54(-4.66%)
Dec 16, 2022
12.13
12.38
11.60
11.60
46,482,996
-0.28(-2.36%)
Dec 15, 2022
12.33
12.63
11.68
11.88
41,506,444
-0.22(-1.82%)
Dec 14, 2022
12.45
12.53
11.97
12.10
33,171,068
-0.21(-1.71%)
Dec 13, 2022
13.11
13.24
12.03
12.31
51,973,916
-0.18(-1.44%)
Dec 12, 2022
12.30
12.58
12.16
12.49
35,060,276
-0.14(-1.11%)
Dec 09, 2022
13.17
13.32
12.62
12.63
44,101,152
-0.78(-5.82%)
Dec 08, 2022
13.00
13.55
12.88
13.41
52,222,524
+0.83(+6.60%)
Dec 07, 2022
12.42
12.71
12.14
12.58
53,140,552
-0.66(-4.98%)
Dec 06, 2022
13.00
13.28
12.43
13.24
62,461,676
+0.44(+3.44%)
Dec 05, 2022
13.99
14.03
12.59
12.80
94,481,560
-0.33(-2.51%)
Dec 02, 2022
12.06
13.32
11.97
13.13
106,291,928
+1.04(+8.60%)
Dec 01, 2022
12.35
12.55
11.95
12.09
59,320,016
-0.69(-5.40%)
Nov 30, 2022
11.34
13.27
11.34
12.78
172,564,960
+2.28(+21.71%)
Nov 29, 2022
10.65
10.90
10.39
10.50
48,082,548
+0.38(+3.75%)
Nov 28, 2022
10.05
10.63
9.990
10.12
39,075,268
-0.05(-0.49%)
Nov 25, 2022
10.26
10.30
9.960
10.17
23,576,304
-0.39(-3.69%)
Nov 23, 2022
10.31
10.73
10.24
10.56
49,399,136
+0.55(+5.49%)
Nov 22, 2022
9.870
10.10
9.750
10.01
35,929,876
-0.01(-0.10%)
Nov 21, 2022
10.22
10.25
9.670
10.02
52,934,064
-0.45(-4.30%)
Nov 18, 2022
10.65
10.81
10.26
10.47
49,320,200
-0.20(-1.87%)
Nov 17, 2022
10.25
10.71
9.930
10.67
62,417,244
+0.14(+1.33%)
Nov 16, 2022
11.17
11.29
10.45
10.53
49,427,600
-0.98(-8.51%)
Nov 15, 2022
11.90
11.95
11.36
11.51
62,891,656
+0.34(+3.04%)
Nov 14, 2022
11.86
12.12
11.17
11.17
62,592,428
-0.39(-3.37%)
Nov 11, 2022
10.79
11.69
10.54
11.56
100,635,560
+1.22(+11.80%)
Nov 10, 2022
10.30
10.83
10.05
10.34
83,767,568
+1.09(+11.78%)
Nov 09, 2022
10.00
10.18
9.140
9.250
80,923,352
-1.31(-12.41%)
Nov 08, 2022
10.68
10.87
10.08
10.56
61,589,996
-0.42(-3.83%)
Nov 07, 2022
12.23
12.38
10.70
10.98
83,944,320
-0.70(-5.99%)
Nov 04, 2022
11.00
11.69
10.60
11.68
125,408,944
+1.74(+17.51%)
Nov 03, 2022
9.190
10.17
9.030
9.940
64,551,384
+0.45(+4.74%)
Nov 02, 2022
9.600
10.13
9.480
9.490
75,934,320
-0.22(-2.27%)
Nov 01, 2022
10.33
10.45
9.685
9.710
56,139,992
+0.04(+0.41%)
Oct 31, 2022
9.510
10.05
9.380
9.670
46,813,908
-0.02(-0.21%)
Oct 28, 2022
9.500
9.980
9.280
9.690
74,420,600
-0.29(-2.91%)
Oct 27, 2022
10.53
10.73
9.965
9.980
63,911,648
-0.83(-7.68%)
Oct 26, 2022
10.44
11.09
10.23
10.81
79,192,192
+0.18(+1.69%)
Oct 25, 2022
9.810
10.63
9.530
10.63
98,061,584
+1.18(+12.49%)
Oct 24, 2022
10.01
10.03
8.375
9.450
166,801,248
-1.76(-15.70%)
Oct 21, 2022
10.67
11.21
10.41
11.21
42,496,456
+0.24(+2.19%)
Oct 20, 2022
11.03
11.43
10.88
10.97
47,039,008
+0.05(+0.46%)
Oct 19, 2022
11.80
11.90
10.71
10.92
99,002,912
-1.29(-10.57%)
Oct 18, 2022
13.08
13.22
12.09
12.21
58,096,948
+0.00(+0.00%)
Oct 17, 2022
12.19
12.64
12.12
12.21
50,972,652
+0.46(+3.91%)
Oct 14, 2022
12.99
13.18
11.73
11.75
60,039,780
-1.03(-8.06%)
Oct 13, 2022
12.35
12.85
11.95
12.78
53,372,160
-0.10(-0.78%)
Oct 12, 2022
12.93
13.46
12.48
12.88
49,953,108
+0.05(+0.39%)
Oct 11, 2022
13.13
13.42
12.58
12.83
51,669,380
-0.45(-3.39%)
Oct 10, 2022
13.66
13.73
13.02
13.28
48,698,776
-0.48(-3.49%)
Oct 07, 2022
14.29
14.53
13.54
13.76
53,295,644
-1.01(-6.84%)
Oct 06, 2022
16.00
16.24
14.76
14.77
67,530,736
-1.27(-7.92%)
Oct 05, 2022
16.50
16.68
15.64
16.04
39,678,372
-0.69(-4.12%)
Oct 04, 2022
16.17
16.88
15.95
16.73
45,067,308
+1.24(+8.01%)
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
.