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
)
5.340
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jul 31, 2019
3.380
3.530
3.360
3.470
19,906,724
+0.09(+2.66%)
Jul 30, 2019
3.430
3.440
3.350
3.380
14,112,498
-0.08(-2.31%)
Jul 29, 2019
3.550
3.580
3.320
3.460
25,878,920
-0.05(-1.42%)
Jul 26, 2019
3.560
3.620
3.500
3.510
15,606,200
+0.01(+0.29%)
Jul 25, 2019
3.680
3.720
3.500
3.500
26,504,292
-0.17(-4.63%)
Jul 24, 2019
3.450
3.750
3.440
3.670
38,779,300
+0.21(+6.07%)
Jul 23, 2019
3.430
3.490
3.370
3.460
12,441,202
+0.08(+2.37%)
Jul 22, 2019
3.380
3.450
3.310
3.380
12,369,205
+0.01(+0.30%)
Jul 19, 2019
3.430
3.480
3.360
3.370
13,784,300
-0.06(-1.75%)
Jul 18, 2019
3.470
3.495
3.310
3.430
17,645,884
-0.01(-0.29%)
Jul 17, 2019
3.280
3.520
3.250
3.440
26,681,556
+0.14(+4.24%)
Jul 16, 2019
3.400
3.450
3.260
3.300
25,742,148
-0.09(-2.65%)
Jul 15, 2019
3.490
3.520
3.340
3.390
19,818,220
-0.06(-1.74%)
Jul 12, 2019
3.340
3.639
3.320
3.450
39,432,100
+0.03(+0.88%)
Jul 11, 2019
3.640
3.680
3.320
3.420
57,056,216
-0.26(-7.07%)
Jul 10, 2019
3.950
4.000
3.600
3.680
84,958,896
-0.01(-0.27%)
Jul 09, 2019
3.580
3.900
3.420
3.690
87,353,152
+0.22(+6.34%)
Jul 08, 2019
3.210
3.500
3.130
3.470
40,386,576
+0.21(+6.44%)
Jul 05, 2019
3.310
3.340
3.150
3.260
35,914,600
+0.13(+4.15%)
Jul 03, 2019
2.930
3.290
2.900
3.130
75,342,400
+0.31(+10.99%)
Jul 02, 2019
2.600
2.850
2.570
2.820
35,264,552
+0.22(+8.46%)
Jul 01, 2019
2.670
2.680
2.580
2.600
19,513,602
+0.05(+1.96%)
Jun 28, 2019
2.600
2.630
2.510
2.550
17,640,300
-0.05(-1.92%)
Jun 27, 2019
2.510
2.620
2.440
2.600
27,682,578
+0.05(+1.96%)
Jun 26, 2019
2.640
2.730
2.540
2.550
20,660,568
-0.05(-1.92%)
Jun 25, 2019
2.640
2.660
2.550
2.600
16,286,552
-0.02(-0.76%)
Jun 24, 2019
2.610
2.680
2.510
2.620
22,688,656
-0.02(-0.76%)
Jun 21, 2019
2.880
2.900
2.570
2.640
49,602,300
-0.19(-6.71%)
Jun 20, 2019
2.870
3.050
2.800
2.830
55,678,612
+0.02(+0.71%)
Jun 19, 2019
2.670
2.840
2.560
2.810
43,714,804
+0.28(+11.07%)
Jun 18, 2019
2.520
2.710
2.450
2.530
50,042,344
+0.07(+2.85%)
Jun 17, 2019
2.390
2.530
2.350
2.460
20,827,932
+0.04(+1.65%)
Jun 14, 2019
2.440
2.450
2.350
2.420
27,065,700
-0.10(-3.97%)
Jun 13, 2019
2.550
2.620
2.500
2.520
21,932,962
-0.03(-1.18%)
Jun 12, 2019
2.620
2.620
2.500
2.550
30,080,520
-0.06(-2.30%)
Jun 11, 2019
2.670
2.670
2.550
2.610
33,051,080
-0.02(-0.76%)
Jun 10, 2019
2.750
2.820
2.590
2.630
35,951,736
-0.13(-4.71%)
Jun 07, 2019
2.640
2.810
2.550
2.760
31,397,900
+0.11(+4.15%)
Jun 06, 2019
2.900
2.900
2.540
2.650
54,054,632
-0.18(-6.36%)
Jun 05, 2019
3.070
3.090
2.760
2.830
38,162,304
-0.21(-6.91%)
Jun 04, 2019
3.000
3.110
2.970
3.040
30,890,348
+0.08(+2.70%)
Jun 03, 2019
2.980
3.060
2.740
2.960
51,781,820
-0.09(-2.95%)
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%)
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
.