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
)
5.210
-0.130 (-2.43%)
Official Closing Price
Updated: 7:00 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 (%)
Sep 30, 2019
1.720
1.730
1.530
1.560
58,945,232
-0.19(-10.86%)
Sep 27, 2019
1.940
2.000
1.710
1.750
59,980,800
-0.21(-10.71%)
Sep 26, 2019
2.050
2.060
1.900
1.960
52,859,188
-0.09(-4.39%)
Sep 25, 2019
2.150
2.150
2.020
2.050
39,246,348
-0.12(-5.53%)
Sep 24, 2019
2.220
2.240
1.970
2.170
122,277,776
-0.55(-20.22%)
Sep 23, 2019
2.980
2.980
2.710
2.720
40,547,312
-0.32(-10.53%)
Sep 20, 2019
3.140
3.160
3.020
3.040
12,053,800
-0.06(-1.94%)
Sep 19, 2019
3.120
3.160
3.080
3.100
8,833,966
+0.02(+0.65%)
Sep 18, 2019
3.210
3.210
3.030
3.080
12,570,110
-0.15(-4.64%)
Sep 17, 2019
3.110
3.180
3.000
3.230
13,000,064
+0.11(+3.53%)
Sep 16, 2019
3.150
3.210
3.090
3.120
12,367,888
-0.09(-2.80%)
Sep 13, 2019
3.220
3.270
3.150
3.210
8,371,600
+0.03(+0.94%)
Sep 12, 2019
3.240
3.270
3.100
3.180
10,952,637
-0.09(-2.75%)
Sep 11, 2019
3.280
3.330
3.160
3.270
13,575,916
-0.05(-1.51%)
Sep 10, 2019
3.130
3.330
3.070
3.320
20,842,768
+0.18(+5.73%)
Sep 09, 2019
3.000
3.140
2.930
3.140
17,381,820
+0.16(+5.37%)
Sep 06, 2019
2.990
3.000
2.870
2.980
14,509,300
+0.03(+1.02%)
Sep 05, 2019
2.810
3.000
2.800
2.950
23,264,816
+0.20(+7.27%)
Sep 04, 2019
2.700
2.750
2.640
2.750
15,192,666
+0.15(+5.77%)
Sep 03, 2019
2.820
2.830
2.580
2.600
26,894,040
-0.26(-9.09%)
Aug 30, 2019
2.900
2.910
2.840
2.860
8,162,500
+0.01(+0.35%)
Aug 29, 2019
2.910
2.930
2.850
2.850
12,368,488
+0.01(+0.35%)
Aug 28, 2019
2.900
2.920
2.830
2.840
10,487,820
-0.07(-2.41%)
Aug 27, 2019
2.920
3.000
2.830
2.910
20,406,648
+0.01(+0.34%)
Aug 26, 2019
2.930
2.950
2.830
2.900
14,125,211
-0.02(-0.68%)
Aug 23, 2019
2.970
3.040
2.885
2.920
13,649,600
-0.10(-3.31%)
Aug 22, 2019
3.060
3.090
3.010
3.020
12,410,127
-0.03(-0.98%)
Aug 21, 2019
3.230
3.270
3.020
3.050
21,518,320
-0.11(-3.48%)
Aug 20, 2019
3.060
3.210
3.000
3.160
16,691,662
+0.16(+5.33%)
Aug 19, 2019
3.000
3.100
3.000
3.000
13,649,681
+0.05(+1.69%)
Aug 16, 2019
2.890
3.010
2.860
2.950
15,884,200
+0.13(+4.61%)
Aug 15, 2019
2.990
2.990
2.770
2.820
15,711,083
-0.08(-2.76%)
Aug 14, 2019
3.075
3.080
2.880
2.900
28,202,280
-0.25(-7.94%)
Aug 13, 2019
3.000
3.200
3.000
3.150
18,594,652
+0.10(+3.28%)
Aug 12, 2019
3.050
3.110
2.960
3.050
13,620,081
-0.08(-2.56%)
Aug 09, 2019
3.100
3.180
3.100
3.130
10,609,900
-0.04(-1.26%)
Aug 08, 2019
3.130
3.260
3.110
3.170
20,972,448
+0.08(+2.59%)
Aug 07, 2019
3.040
3.090
2.930
3.090
18,075,088
+0.01(+0.32%)
Aug 06, 2019
3.090
3.140
3.000
3.080
23,437,908
+0.13(+4.41%)
Aug 05, 2019
3.140
3.140
2.850
2.950
38,666,076
-0.32(-9.79%)
Aug 02, 2019
3.210
3.330
3.160
3.270
17,211,300
-0.01(-0.30%)
Aug 01, 2019
3.450
3.510
3.200
3.280
28,747,528
-0.19(-5.48%)
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%)
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
.