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 (%)
Feb 28, 2020
3.960
4.140
3.870
4.130
63,782,000
-0.01(-0.24%)
Feb 27, 2020
4.090
4.300
3.920
4.140
77,442,056
-0.20(-4.61%)
Feb 26, 2020
4.500
4.710
4.300
4.340
69,583,888
-0.06(-1.36%)
Feb 25, 2020
5.190
5.190
4.240
4.400
205,935,152
+0.53(+13.70%)
Feb 24, 2020
3.790
3.930
3.760
3.870
55,974,408
-0.21(-5.15%)
Feb 21, 2020
4.200
4.200
4.020
4.080
40,482,800
-0.18(-4.23%)
Feb 20, 2020
4.100
4.400
4.010
4.260
86,793,584
+0.18(+4.41%)
Feb 19, 2020
3.930
4.100
3.860
4.080
72,987,688
+0.28(+7.37%)
Feb 18, 2020
3.900
3.980
3.760
3.800
47,722,624
+0.03(+0.80%)
Feb 14, 2020
4.020
4.035
3.750
3.770
69,655,600
-0.26(-6.45%)
Feb 13, 2020
3.950
4.050
3.860
4.030
42,250,768
-0.04(-0.98%)
Feb 12, 2020
4.000
4.200
3.980
4.070
50,766,208
+0.09(+2.26%)
Feb 11, 2020
3.830
4.050
3.800
3.980
54,042,944
+0.11(+2.84%)
Feb 10, 2020
3.670
3.910
3.620
3.870
67,050,336
+0.06(+1.57%)
Feb 07, 2020
4.020
4.020
3.740
3.810
80,780,600
-0.27(-6.62%)
Feb 06, 2020
4.200
4.330
4.050
4.080
75,472,784
-0.30(-6.85%)
Feb 05, 2020
4.370
4.480
4.130
4.380
73,562,008
-0.13(-2.88%)
Feb 04, 2020
4.290
4.700
4.160
4.510
123,455,424
+0.45(+11.08%)
Feb 03, 2020
3.540
4.110
3.520
4.060
73,861,880
+0.28(+7.41%)
Jan 31, 2020
4.020
4.040
3.670
3.780
77,923,200
-0.30(-7.35%)
Jan 30, 2020
4.240
4.380
4.010
4.080
74,909,576
-0.19(-4.45%)
Jan 29, 2020
4.220
4.330
4.020
4.270
53,882,676
+0.06(+1.43%)
Jan 28, 2020
4.250
4.270
4.030
4.210
48,845,528
+0.20(+4.99%)
Jan 27, 2020
3.980
4.350
3.840
4.010
101,470,056
-0.65(-13.95%)
Jan 24, 2020
5.000
5.060
4.510
4.660
65,537,900
-0.26(-5.28%)
Jan 23, 2020
4.570
4.950
4.310
4.920
102,414,416
+0.13(+2.71%)
Jan 22, 2020
5.420
5.650
4.690
4.790
206,968,064
-0.38(-7.35%)
Jan 21, 2020
4.600
5.290
4.520
5.170
181,142,256
+0.50(+10.71%)
Jan 17, 2020
4.510
4.705
4.460
4.670
109,601,200
+0.30(+6.86%)
Jan 16, 2020
3.990
4.400
3.910
4.370
99,223,648
+0.08(+1.86%)
Jan 15, 2020
4.190
4.480
4.000
4.290
234,579,024
+0.53(+14.10%)
Jan 14, 2020
3.700
3.820
3.610
3.760
55,204,132
+0.06(+1.62%)
Jan 13, 2020
3.700
3.730
3.520
3.700
59,777,336
+0.19(+5.41%)
Jan 10, 2020
3.490
3.575
3.400
3.510
35,762,400
+0.08(+2.33%)
Jan 09, 2020
3.440
3.580
3.330
3.430
54,647,456
+0.04(+1.18%)
Jan 08, 2020
3.140
3.490
3.130
3.390
65,135,408
+0.15(+4.63%)
Jan 07, 2020
3.700
3.730
3.210
3.240
106,564,328
-0.44(-11.96%)
Jan 06, 2020
4.190
4.240
3.660
3.680
106,641,776
-0.15(-3.92%)
Jan 03, 2020
3.500
3.900
3.480
3.830
82,981,600
+0.12(+3.23%)
Jan 02, 2020
4.100
4.100
3.610
3.710
103,746,928
-0.31(-7.71%)
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
.