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
)
5.260
-0.080 (-1.50%)
Streaming Delayed Price
Updated: 1:54 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 (%)
May 31, 2019
3.070
3.150
3.000
3.050
39,383,300
-0.19(-5.86%)
May 30, 2019
3.550
3.550
3.110
3.240
55,912,160
-0.37(-10.25%)
May 29, 2019
3.890
3.900
3.600
3.610
40,429,864
-0.39(-9.75%)
May 28, 2019
4.120
4.140
3.880
4.000
114,405,328
+0.14(+3.63%)
May 24, 2019
3.980
4.045
3.810
3.860
26,069,300
-0.07(-1.78%)
May 23, 2019
3.960
4.030
3.830
3.930
25,143,216
-0.12(-2.96%)
May 22, 2019
4.250
4.300
4.000
4.050
35,397,480
-0.24(-5.59%)
May 21, 2019
4.350
4.450
4.250
4.290
23,425,780
+0.04(+0.94%)
May 20, 2019
4.380
4.400
4.110
4.250
23,563,620
-0.17(-3.85%)
May 17, 2019
4.580
4.700
4.420
4.420
19,775,600
-0.24(-5.15%)
May 16, 2019
4.650
4.850
4.610
4.660
16,181,361
-0.05(-1.06%)
May 15, 2019
4.590
4.750
4.530
4.710
14,654,894
+0.04(+0.86%)
May 14, 2019
4.470
4.670
4.410
4.670
27,905,984
+0.34(+7.85%)
May 13, 2019
4.500
4.500
4.300
4.330
21,779,916
-0.23(-5.04%)
May 10, 2019
4.600
4.660
4.510
4.560
17,146,500
-0.04(-0.87%)
May 09, 2019
4.540
4.700
4.510
4.600
15,742,537
+0.03(+0.66%)
May 08, 2019
4.790
4.810
4.560
4.570
20,422,212
-0.27(-5.58%)
May 07, 2019
4.810
4.920
4.760
4.840
11,532,785
-0.04(-0.82%)
May 06, 2019
4.720
4.880
4.690
4.880
16,123,042
-0.14(-2.79%)
May 03, 2019
4.730
5.110
4.730
5.020
25,245,500
+0.30(+6.36%)
May 02, 2019
4.740
4.750
4.570
4.720
14,067,380
+0.04(+0.85%)
May 01, 2019
4.840
4.850
4.680
4.680
13,297,819
-0.17(-3.51%)
Apr 30, 2019
4.980
5.080
4.800
4.850
14,398,241
-0.13(-2.61%)
Apr 29, 2019
4.890
5.050
4.870
4.980
15,183,977
+0.06(+1.22%)
Apr 26, 2019
4.850
4.930
4.770
4.920
11,891,300
+0.02(+0.41%)
Apr 25, 2019
5.010
5.150
4.850
4.900
21,530,532
-0.10(-2.00%)
Apr 24, 2019
4.790
5.010
4.750
5.000
20,380,748
+0.17(+3.52%)
Apr 23, 2019
4.820
4.920
4.730
4.830
15,054,225
+0.05(+1.05%)
Apr 22, 2019
4.740
4.810
4.620
4.780
12,889,948
-0.01(-0.21%)
Apr 18, 2019
4.530
4.920
4.440
4.790
31,206,500
+0.20(+4.36%)
Apr 17, 2019
4.610
4.720
4.510
4.590
30,458,792
+0.14(+3.15%)
Apr 16, 2019
4.800
4.810
4.430
4.450
46,255,664
-0.30(-6.32%)
Apr 15, 2019
4.990
5.000
4.720
4.750
27,457,380
-0.24(-4.81%)
Apr 12, 2019
5.030
5.060
4.950
4.990
15,561,200
-0.02(-0.40%)
Apr 11, 2019
5.000
5.090
4.970
5.010
17,611,992
-0.04(-0.79%)
Apr 10, 2019
5.060
5.110
4.960
5.050
25,941,732
-0.03(-0.59%)
Apr 09, 2019
5.280
5.280
5.060
5.080
32,559,240
-0.22(-4.15%)
Apr 08, 2019
5.330
5.380
5.250
5.300
17,325,768
-0.06(-1.12%)
Apr 05, 2019
5.370
5.400
5.310
5.360
18,093,400
+0.01(+0.19%)
Apr 04, 2019
5.390
5.500
5.270
5.350
31,638,204
+0.04(+0.75%)
Apr 03, 2019
5.550
5.580
5.230
5.310
35,271,792
-0.08(-1.48%)
Apr 02, 2019
5.430
5.610
5.340
5.390
55,708,236
+0.18(+3.45%)
Apr 01, 2019
5.290
5.400
5.140
5.210
32,344,996
+0.11(+2.16%)
Mar 29, 2019
5.060
5.130
5.030
5.100
23,595,900
+0.09(+1.80%)
Mar 28, 2019
5.040
5.170
4.930
5.010
29,416,644
+0.03(+0.60%)
Mar 27, 2019
5.010
5.190
4.960
4.980
39,724,640
+0.02(+0.40%)
Mar 26, 2019
5.200
5.220
4.900
4.960
67,180,016
-0.40(-7.46%)
Mar 25, 2019
5.620
5.660
5.270
5.360
38,953,328
-0.26(-4.63%)
Mar 22, 2019
5.800
5.870
5.600
5.620
24,956,400
-0.22(-3.77%)
Mar 21, 2019
5.750
5.950
5.740
5.840
21,320,524
-0.01(-0.17%)
Mar 20, 2019
6.020
6.030
5.710
5.850
39,040,496
-0.11(-1.85%)
Mar 19, 2019
5.750
6.030
5.730
5.960
54,472,920
+0.21(+3.65%)
Mar 18, 2019
5.690
5.950
5.440
5.750
76,449,648
+0.04(+0.70%)
Mar 15, 2019
6.120
6.130
5.710
5.710
85,776,896
-0.32(-5.31%)
Mar 14, 2019
6.630
6.640
6.000
6.030
58,915,712
-0.50(-7.66%)
Mar 13, 2019
6.320
6.770
6.240
6.530
41,709,108
+0.14(+2.19%)
Mar 12, 2019
6.620
6.640
6.370
6.390
41,564,712
-0.20(-3.03%)
Mar 11, 2019
6.950
6.980
6.550
6.590
62,482,612
-0.47(-6.66%)
Mar 08, 2019
7.020
7.200
6.850
7.060
32,040,500
-0.03(-0.42%)
Mar 07, 2019
7.810
7.950
7.000
7.090
52,396,940
-0.92(-11.49%)
Mar 06, 2019
8.260
8.720
8.000
8.010
73,296,256
-1.06(-11.69%)
Mar 05, 2019
9.800
10.63
9.070
9.070
51,349,816
-0.71(-7.26%)
Mar 04, 2019
10.32
10.37
9.150
9.780
43,529,344
-0.28(-2.78%)
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
.