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
+0.030 (+0.57%)
Official Closing 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 (%)
Jan 31, 2024
5.690
5.860
5.430
5.620
75,523,024
-0.17(-2.94%)
Jan 30, 2024
6.010
6.040
5.790
5.790
65,943,660
-0.35(-5.70%)
Jan 29, 2024
6.080
6.160
5.950
6.140
39,952,168
+0.00(+0.00%)
Jan 26, 2024
6.000
6.150
5.965
6.140
39,437,608
+0.10(+1.66%)
Jan 25, 2024
5.910
6.080
5.830
6.040
58,958,192
-0.03(-0.49%)
Jan 24, 2024
6.500
6.590
6.010
6.070
75,137,568
-0.14(-2.25%)
Jan 23, 2024
6.400
6.876
6.170
6.210
119,333,736
+0.23(+3.85%)
Jan 22, 2024
5.830
6.170
5.800
5.980
74,139,352
-0.08(-1.32%)
Jan 19, 2024
6.160
6.160
5.860
6.060
82,433,128
-0.22(-3.50%)
Jan 18, 2024
6.500
6.540
6.100
6.280
71,404,576
-0.02(-0.32%)
Jan 17, 2024
6.210
6.420
6.120
6.300
62,991,480
-0.25(-3.82%)
Jan 16, 2024
7.040
7.050
6.450
6.550
120,898,168
-0.62(-8.65%)
Jan 12, 2024
7.260
7.530
7.160
7.170
49,034,588
-0.23(-3.11%)
Jan 11, 2024
7.570
7.665
7.325
7.400
52,255,592
-0.01(-0.13%)
Jan 10, 2024
7.530
7.550
7.310
7.410
54,740,336
-0.15(-1.98%)
Jan 09, 2024
7.800
7.840
7.520
7.560
69,851,464
-0.37(-4.67%)
Jan 08, 2024
7.860
8.050
7.730
7.930
49,743,916
-0.13(-1.61%)
Jan 05, 2024
8.160
8.250
8.030
8.060
40,831,676
-0.21(-2.54%)
Jan 04, 2024
8.330
8.465
8.250
8.270
38,224,288
-0.23(-2.71%)
Jan 03, 2024
8.120
8.560
8.100
8.500
58,498,216
+0.08(+0.95%)
Jan 02, 2024
8.930
8.940
8.380
8.420
81,414,304
-0.65(-7.17%)
Dec 29, 2023
9.430
9.530
8.950
9.070
74,905,208
-0.36(-3.82%)
Dec 28, 2023
9.160
9.570
9.120
9.430
91,537,800
+0.33(+3.63%)
Dec 27, 2023
9.260
9.330
8.890
9.100
99,874,096
-0.23(-2.47%)
Dec 26, 2023
8.770
9.430
8.630
9.330
130,449,816
+0.91(+10.81%)
Dec 22, 2023
8.100
8.590
8.080
8.420
56,076,036
+0.13(+1.57%)
Dec 21, 2023
8.150
8.309
7.990
8.290
48,641,328
+0.37(+4.67%)
Dec 20, 2023
8.630
8.700
7.920
7.920
104,827,992
-0.90(-10.20%)
Dec 19, 2023
8.515
8.900
8.510
8.820
88,650,512
+0.47(+5.63%)
Dec 18, 2023
8.590
8.640
8.230
8.350
131,521,352
+0.37(+4.64%)
Dec 15, 2023
8.020
8.140
7.740
7.980
71,399,032
+0.12(+1.53%)
Dec 14, 2023
7.470
8.015
7.460
7.860
93,877,376
+0.43(+5.79%)
Dec 13, 2023
7.170
7.450
7.050
7.430
57,055,092
+0.16(+2.20%)
Dec 12, 2023
7.590
7.600
7.170
7.270
58,795,364
-0.41(-5.34%)
Dec 11, 2023
7.490
7.700
7.405
7.680
39,281,356
+0.30(+4.07%)
Dec 08, 2023
7.360
7.570
7.300
7.380
42,786,200
-0.11(-1.47%)
Dec 07, 2023
7.850
7.960
7.430
7.490
63,014,168
-0.26(-3.35%)
Dec 06, 2023
7.650
8.280
7.590
7.750
118,669,976
+0.32(+4.31%)
Dec 05, 2023
7.590
7.960
7.380
7.430
89,734,472
+0.11(+1.50%)
Dec 04, 2023
7.140
7.380
7.030
7.320
53,365,760
+0.17(+2.38%)
Dec 01, 2023
7.140
7.260
7.010
7.150
46,777,996
-0.12(-1.65%)
Nov 30, 2023
7.250
7.340
7.130
7.270
46,204,448
+0.09(+1.25%)
Nov 29, 2023
7.290
7.515
7.130
7.180
47,586,288
-0.03(-0.42%)
Nov 28, 2023
7.200
7.260
7.020
7.210
47,624,032
+0.02(+0.28%)
Nov 27, 2023
7.310
7.380
7.180
7.190
33,734,460
-0.21(-2.84%)
Nov 24, 2023
7.400
7.480
7.280
7.400
22,881,126
-0.07(-0.94%)
Nov 22, 2023
7.580
7.635
7.364
7.470
22,087,968
-0.04(-0.53%)
Nov 21, 2023
7.620
7.710
7.420
7.510
35,553,804
-0.29(-3.72%)
Nov 20, 2023
7.680
8.028
7.647
7.800
61,897,856
+0.41(+5.55%)
Nov 17, 2023
7.400
7.499
7.250
7.390
26,901,700
-0.01(-0.14%)
Nov 16, 2023
7.580
7.590
7.140
7.400
68,637,912
-0.54(-6.80%)
Nov 15, 2023
7.640
8.200
7.630
7.940
55,779,024
+0.36(+4.75%)
Nov 14, 2023
7.360
7.635
7.330
7.580
43,176,704
+0.36(+4.99%)
Nov 13, 2023
7.270
7.430
7.110
7.220
34,110,236
-0.02(-0.28%)
Nov 10, 2023
7.610
7.640
7.160
7.240
39,953,748
-0.23(-3.08%)
Nov 09, 2023
7.820
7.960
7.460
7.470
36,016,484
-0.45(-5.68%)
Nov 08, 2023
7.810
8.000
7.675
7.920
37,902,888
+0.03(+0.38%)
Nov 07, 2023
7.880
7.900
7.700
7.890
25,172,996
-0.08(-1.00%)
Nov 06, 2023
8.450
8.505
7.860
7.970
43,783,076
-0.26(-3.16%)
Nov 03, 2023
8.010
8.300
7.870
8.230
56,234,748
+0.44(+5.65%)
Nov 02, 2023
7.720
7.930
7.691
7.790
43,587,208
+0.34(+4.56%)
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
.