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 (%)
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%)
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%)
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
.