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
)
5.250
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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 29, 2020
3.820
4.000
3.730
3.980
50,395,300
+0.15(+3.92%)
May 28, 2020
3.980
4.120
3.750
3.830
62,916,224
-0.34(-8.15%)
May 27, 2020
4.010
4.200
3.900
4.170
70,432,464
+0.36(+9.45%)
May 26, 2020
3.420
3.830
3.400
3.810
59,780,708
+0.54(+16.51%)
May 22, 2020
3.330
3.340
3.180
3.270
22,887,300
-0.06(-1.80%)
May 21, 2020
3.400
3.440
3.230
3.330
41,570,352
-0.15(-4.31%)
May 20, 2020
3.760
3.820
3.400
3.480
51,696,096
-0.21(-5.69%)
May 19, 2020
3.620
3.750
3.590
3.690
21,684,504
+0.10(+2.79%)
May 18, 2020
3.500
3.690
3.500
3.590
27,803,332
+0.22(+6.53%)
May 15, 2020
3.370
3.450
3.360
3.370
13,698,900
-0.08(-2.32%)
May 14, 2020
3.330
3.520
3.270
3.450
20,917,228
+0.01(+0.29%)
May 13, 2020
3.640
3.680
3.320
3.440
33,986,952
-0.18(-4.97%)
May 12, 2020
3.740
3.780
3.610
3.620
21,867,280
-0.12(-3.21%)
May 11, 2020
3.720
3.770
3.660
3.740
16,558,248
-0.03(-0.80%)
May 08, 2020
3.680
3.800
3.600
3.770
27,861,700
+0.14(+3.86%)
May 07, 2020
3.630
3.670
3.520
3.630
26,676,962
+0.01(+0.28%)
May 06, 2020
3.590
3.650
3.450
3.620
54,251,424
+0.34(+10.37%)
May 05, 2020
3.440
3.480
3.280
3.280
22,305,324
-0.06(-1.80%)
May 04, 2020
3.080
3.360
3.080
3.340
23,363,952
+0.16(+5.03%)
May 01, 2020
3.300
3.330
3.120
3.180
31,268,800
-0.23(-6.74%)
Apr 30, 2020
3.630
3.720
3.370
3.410
44,488,376
-0.20(-5.54%)
Apr 29, 2020
3.830
3.980
3.590
3.610
89,109,800
+0.27(+8.08%)
Apr 28, 2020
3.400
3.440
3.200
3.340
36,236,968
+0.10(+3.09%)
Apr 27, 2020
3.000
3.260
2.950
3.240
35,614,680
+0.30(+10.20%)
Apr 24, 2020
3.080
3.100
2.910
2.940
22,126,100
-0.12(-3.92%)
Apr 23, 2020
3.200
3.200
3.050
3.060
17,378,820
-0.03(-0.97%)
Apr 22, 2020
3.090
3.150
3.050
3.090
14,508,010
+0.07(+2.32%)
Apr 21, 2020
3.100
3.220
3.010
3.020
19,780,932
-0.17(-5.33%)
Apr 20, 2020
3.180
3.350
3.050
3.190
18,656,960
-0.02(-0.62%)
Apr 17, 2020
3.360
3.360
3.150
3.210
22,031,900
-0.04(-1.23%)
Apr 16, 2020
3.300
3.410
3.200
3.250
37,628,040
+0.05(+1.56%)
Apr 15, 2020
2.950
3.200
2.880
3.200
27,476,312
+0.19(+6.31%)
Apr 14, 2020
3.150
3.160
2.920
3.010
36,428,072
+0.04(+1.35%)
Apr 13, 2020
2.670
2.970
2.630
2.970
38,302,496
+0.30(+11.24%)
Apr 09, 2020
2.820
2.820
2.630
2.670
32,810,000
-0.07(-2.55%)
Apr 08, 2020
2.760
2.800
2.710
2.740
18,276,512
+0.04(+1.48%)
Apr 07, 2020
2.810
2.810
2.650
2.700
46,088,664
+0.23(+9.31%)
Apr 06, 2020
2.480
2.550
2.400
2.470
34,833,680
+0.07(+2.92%)
Apr 03, 2020
2.450
2.490
2.330
2.400
19,519,500
+0.01(+0.42%)
Apr 02, 2020
2.510
2.590
2.220
2.390
58,851,800
-0.26(-9.81%)
Apr 01, 2020
2.630
2.760
2.600
2.650
17,074,720
-0.13(-4.68%)
Mar 31, 2020
2.830
2.880
2.680
2.780
30,243,684
+0.07(+2.58%)
Mar 30, 2020
2.810
2.830
2.700
2.710
20,083,660
-0.13(-4.58%)
Mar 27, 2020
2.850
2.890
2.760
2.840
25,131,900
-0.09(-3.07%)
Mar 26, 2020
2.810
3.070
2.780
2.930
43,616,040
+0.17(+6.16%)
Mar 25, 2020
2.720
2.990
2.600
2.760
56,537,768
+0.16(+6.15%)
Mar 24, 2020
2.550
2.750
2.400
2.600
64,651,404
+0.23(+9.70%)
Mar 23, 2020
2.340
2.370
2.150
2.370
47,391,808
-0.03(-1.25%)
Mar 20, 2020
2.490
2.640
2.350
2.400
50,528,400
+0.02(+0.84%)
Mar 19, 2020
2.300
2.550
2.230
2.380
35,474,780
-0.05(-2.06%)
Mar 18, 2020
2.400
2.580
2.110
2.430
94,319,976
-0.47(-16.21%)
Mar 17, 2020
2.970
3.120
2.790
2.900
34,799,992
-0.04(-1.36%)
Mar 16, 2020
2.870
3.110
2.750
2.940
41,227,608
-0.17(-5.47%)
Mar 13, 2020
3.280
3.330
2.990
3.110
41,770,300
-0.02(-0.64%)
Mar 12, 2020
3.060
3.230
2.980
3.130
52,338,040
-0.19(-5.72%)
Mar 11, 2020
3.380
3.530
3.260
3.320
31,574,500
-0.18(-5.14%)
Mar 10, 2020
3.490
3.540
3.290
3.500
34,822,568
+0.21(+6.38%)
Mar 09, 2020
3.010
3.540
2.990
3.290
55,143,368
-0.26(-7.32%)
Mar 06, 2020
3.620
3.660
3.420
3.550
61,238,000
-0.17(-4.57%)
Mar 05, 2020
3.790
3.890
3.680
3.720
72,609,392
-0.15(-3.88%)
Mar 04, 2020
4.030
4.070
3.770
3.870
49,331,716
-0.19(-4.68%)
Mar 03, 2020
4.080
4.210
3.950
4.060
47,514,456
-0.05(-1.22%)
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
.