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
)
5.330
-0.460 (-7.94%)
Official Closing Price
Updated: 4:10 PM EDT, May 15, 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 (%)
Apr 28, 2023
7.880
8.010
7.660
7.870
39,093,692
-0.10(-1.25%)
Apr 27, 2023
7.700
7.970
7.612
7.970
36,869,064
+0.29(+3.78%)
Apr 26, 2023
8.090
8.200
7.650
7.680
55,960,728
-0.22(-2.78%)
Apr 25, 2023
8.160
8.160
7.600
7.900
88,433,240
-0.39(-4.70%)
Apr 24, 2023
8.380
8.400
8.160
8.290
29,798,028
-0.04(-0.48%)
Apr 21, 2023
8.300
8.380
8.050
8.330
34,188,232
+0.05(+0.60%)
Apr 20, 2023
8.540
8.580
8.160
8.280
59,515,036
-0.51(-5.80%)
Apr 19, 2023
9.160
9.200
8.770
8.790
60,498,988
-0.68(-7.18%)
Apr 18, 2023
9.780
9.810
9.445
9.470
26,791,148
-0.36(-3.66%)
Apr 17, 2023
9.540
10.03
9.510
9.830
48,506,588
+0.56(+6.04%)
Apr 14, 2023
9.070
9.450
9.002
9.270
30,953,538
+0.17(+1.87%)
Apr 13, 2023
9.210
9.280
9.020
9.100
25,007,708
+0.09(+1.00%)
Apr 12, 2023
9.560
9.560
8.960
9.010
48,046,616
-0.51(-5.36%)
Apr 11, 2023
9.190
9.785
9.180
9.520
44,702,104
+0.47(+5.19%)
Apr 10, 2023
8.860
9.080
8.780
9.050
26,200,732
+0.04(+0.44%)
Apr 06, 2023
8.940
9.070
8.830
9.010
23,019,790
+0.05(+0.56%)
Apr 05, 2023
9.190
9.190
8.750
8.960
33,696,256
-0.25(-2.71%)
Apr 04, 2023
9.610
9.790
9.120
9.210
53,319,704
-0.59(-6.02%)
Apr 03, 2023
10.41
10.51
9.670
9.800
56,419,876
-0.71(-6.76%)
Mar 31, 2023
10.31
10.60
10.20
10.51
35,922,024
+0.05(+0.48%)
Mar 30, 2023
10.00
10.75
9.940
10.46
65,950,208
+0.63(+6.41%)
Mar 29, 2023
9.300
9.950
9.260
9.830
56,304,588
+0.63(+6.85%)
Mar 28, 2023
9.150
9.270
9.030
9.200
31,305,396
+0.27(+3.02%)
Mar 27, 2023
9.030
9.130
8.835
8.930
20,423,704
-0.14(-1.54%)
Mar 24, 2023
9.220
9.230
8.830
9.070
28,722,674
-0.20(-2.16%)
Mar 23, 2023
9.350
9.455
9.130
9.270
30,099,048
+0.18(+1.98%)
Mar 22, 2023
9.500
9.530
9.060
9.090
36,718,804
-0.18(-1.94%)
Mar 21, 2023
8.960
9.370
8.910
9.270
52,274,304
+0.52(+5.94%)
Mar 20, 2023
8.100
9.060
8.065
8.750
56,100,604
+0.49(+5.93%)
Mar 17, 2023
8.540
8.740
8.180
8.260
38,374,672
-0.24(-2.82%)
Mar 16, 2023
8.130
8.540
8.100
8.500
27,894,744
+0.25(+3.03%)
Mar 15, 2023
8.210
8.320
8.070
8.250
40,175,864
-0.17(-2.02%)
Mar 14, 2023
8.510
8.555
8.345
8.420
36,688,448
-0.13(-1.52%)
Mar 13, 2023
8.350
8.690
8.030
8.550
43,833,136
+0.04(+0.47%)
Mar 10, 2023
8.780
8.810
8.330
8.510
46,631,320
-0.28(-3.19%)
Mar 09, 2023
9.010
9.169
8.715
8.790
48,685,832
-0.39(-4.25%)
Mar 08, 2023
8.860
9.180
8.670
9.180
39,580,484
+0.21(+2.34%)
Mar 07, 2023
9.190
9.255
8.870
8.970
44,992,392
-0.34(-3.65%)
Mar 06, 2023
9.500
9.640
9.300
9.310
35,213,344
-0.26(-2.72%)
Mar 03, 2023
8.970
9.700
8.920
9.570
60,775,200
+0.48(+5.28%)
Mar 02, 2023
8.500
9.120
8.310
9.090
73,199,064
+0.26(+2.94%)
Mar 01, 2023
9.340
9.450
8.770
8.830
81,654,384
-0.56(-5.96%)
Feb 28, 2023
9.200
9.440
9.120
9.390
53,043,336
+0.06(+0.64%)
Feb 27, 2023
9.530
9.585
9.240
9.330
42,218,272
+0.03(+0.32%)
Feb 24, 2023
9.510
9.515
9.130
9.300
56,809,168
-0.49(-5.01%)
Feb 23, 2023
10.39
10.40
9.580
9.790
50,093,884
-0.39(-3.83%)
Feb 22, 2023
10.01
10.21
9.900
10.18
33,976,696
+0.15(+1.50%)
Feb 21, 2023
10.05
10.31
9.960
10.03
34,874,808
-0.16(-1.57%)
Feb 17, 2023
10.10
10.24
9.930
10.19
37,467,052
+0.00(+0.00%)
Feb 16, 2023
10.46
10.60
10.19
10.19
38,445,496
-0.31(-2.95%)
Feb 15, 2023
10.09
10.50
10.09
10.50
35,667,944
+0.19(+1.84%)
Feb 14, 2023
10.19
10.35
9.910
10.31
37,883,560
+0.00(+0.00%)
Feb 13, 2023
10.47
10.54
10.28
10.31
30,653,528
+0.00(+0.00%)
Feb 10, 2023
10.25
10.39
10.02
10.31
38,377,096
-0.16(-1.53%)
Feb 09, 2023
10.97
11.02
10.37
10.47
40,321,480
-0.18(-1.69%)
Feb 08, 2023
10.75
10.91
10.58
10.65
28,272,306
-0.27(-2.47%)
Feb 07, 2023
11.00
11.02
10.56
10.92
35,200,580
-0.01(-0.09%)
Feb 06, 2023
10.95
11.03
10.67
10.93
45,351,164
-0.26(-2.32%)
Feb 03, 2023
11.65
11.90
11.16
11.19
55,798,852
-0.77(-6.44%)
Feb 02, 2023
12.12
12.37
11.81
11.96
68,697,768
-0.14(-1.16%)
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
.