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 (%)
May 21, 2024
5.190
5.540
5.140
5.250
74,996,912
+0.03(+0.57%)
May 20, 2024
5.250
5.320
5.100
5.220
47,628,672
-0.06(-1.14%)
May 17, 2024
5.280
5.390
5.040
5.280
58,708,560
+0.02(+0.38%)
May 16, 2024
5.370
5.460
5.220
5.260
41,747,648
-0.07(-1.31%)
May 15, 2024
6.000
6.050
5.210
5.330
111,951,880
-0.46(-7.94%)
May 14, 2024
5.510
5.850
5.455
5.790
80,453,464
+0.38(+7.02%)
May 13, 2024
5.200
5.660
5.160
5.410
76,377,368
+0.34(+6.71%)
May 10, 2024
5.280
5.350
5.032
5.070
49,082,592
-0.26(-4.88%)
May 09, 2024
5.370
5.410
5.230
5.330
34,603,064
+0.11(+2.11%)
May 08, 2024
5.250
5.280
5.110
5.220
54,809,252
-0.29(-5.26%)
May 07, 2024
5.540
5.830
5.460
5.510
43,709,960
-0.18(-3.16%)
May 06, 2024
5.750
6.040
5.570
5.690
75,494,392
+0.12(+2.15%)
May 03, 2024
5.530
5.580
5.330
5.570
54,697,760
-0.02(-0.36%)
May 02, 2024
5.610
5.670
5.170
5.590
99,518,472
+0.32(+6.07%)
May 01, 2024
4.760
5.440
4.740
5.270
147,922,720
+0.55(+11.65%)
Apr 30, 2024
4.700
4.750
4.510
4.720
52,871,080
+0.12(+2.61%)
Apr 29, 2024
4.670
4.680
4.470
4.600
56,317,296
+0.11(+2.45%)
Apr 26, 2024
4.430
4.540
4.390
4.490
59,264,496
+0.36(+8.72%)
Apr 25, 2024
4.050
4.170
4.030
4.130
25,812,596
-0.02(-0.48%)
Apr 24, 2024
4.150
4.220
4.050
4.150
34,919,116
+0.14(+3.49%)
Apr 23, 2024
3.990
4.130
3.980
4.010
41,747,428
+0.01(+0.25%)
Apr 22, 2024
3.680
4.050
3.610
4.000
60,116,192
+0.20(+5.26%)
Apr 19, 2024
3.860
3.920
3.780
3.800
35,883,784
-0.20(-5.00%)
Apr 18, 2024
3.900
4.090
3.850
4.000
38,361,280
+0.09(+2.30%)
Apr 17, 2024
3.865
3.960
3.840
3.910
38,685,972
+0.10(+2.62%)
Apr 16, 2024
3.750
3.910
3.710
3.810
42,115,160
-0.08(-2.06%)
Apr 15, 2024
4.190
4.190
3.820
3.890
70,563,216
-0.22(-5.35%)
Apr 12, 2024
4.350
4.350
4.085
4.110
74,932,096
-0.35(-7.85%)
Apr 11, 2024
4.600
4.610
4.430
4.460
38,970,864
-0.13(-2.83%)
Apr 10, 2024
4.580
4.690
4.540
4.590
32,496,228
-0.12(-2.55%)
Apr 09, 2024
4.430
4.790
4.420
4.710
76,956,760
+0.34(+7.78%)
Apr 08, 2024
4.410
4.530
4.370
4.370
47,337,300
-0.02(-0.46%)
Apr 05, 2024
4.500
4.580
4.380
4.390
43,202,556
-0.11(-2.44%)
Apr 04, 2024
4.550
4.750
4.490
4.500
53,696,124
+0.01(+0.22%)
Apr 03, 2024
4.460
4.510
4.360
4.490
32,976,296
-0.05(-1.10%)
Apr 02, 2024
4.470
4.580
4.380
4.540
38,978,660
-0.10(-2.16%)
Apr 01, 2024
4.630
4.750
4.565
4.640
42,557,760
+0.14(+3.11%)
Mar 28, 2024
4.680
4.740
4.491
4.500
55,938,596
-0.17(-3.64%)
Mar 27, 2024
4.630
4.730
4.450
4.670
85,140,664
-0.11(-2.30%)
Mar 26, 2024
4.900
4.920
4.770
4.780
83,545,808
-0.13(-2.65%)
Mar 25, 2024
4.920
5.090
4.890
4.910
56,184,580
+0.02(+0.41%)
Mar 22, 2024
4.930
4.960
4.800
4.890
43,658,320
-0.11(-2.20%)
Mar 21, 2024
5.060
5.100
4.960
5.000
46,697,128
-0.10(-1.96%)
Mar 20, 2024
5.110
5.140
5.040
5.100
59,058,760
-0.09(-1.73%)
Mar 19, 2024
5.490
5.490
5.130
5.190
76,919,936
-0.35(-6.32%)
Mar 18, 2024
5.830
5.860
5.480
5.540
48,482,112
-0.04(-0.72%)
Mar 15, 2024
5.710
5.760
5.570
5.580
33,811,160
+0.00(+0.00%)
Mar 14, 2024
5.820
5.820
5.540
5.580
42,512,336
-0.34(-5.74%)
Mar 13, 2024
6.080
6.270
5.910
5.920
42,582,008
-0.27(-4.36%)
Mar 12, 2024
6.190
6.300
6.090
6.190
38,336,864
+0.09(+1.48%)
Mar 11, 2024
5.920
6.230
5.880
6.100
63,910,452
+0.30(+5.17%)
Mar 08, 2024
5.780
5.915
5.660
5.800
39,080,208
+0.03(+0.52%)
Mar 07, 2024
5.660
5.790
5.470
5.770
46,128,860
+0.00(+0.00%)
Mar 06, 2024
5.390
5.880
5.380
5.770
77,779,448
+0.29(+5.29%)
Mar 05, 2024
5.170
5.620
4.780
5.480
94,607,096
+0.15(+2.81%)
Mar 04, 2024
5.580
5.610
5.250
5.330
93,656,744
-0.45(-7.79%)
Mar 01, 2024
5.730
5.840
5.675
5.780
42,126,916
+0.03(+0.52%)
Feb 29, 2024
5.560
5.790
5.540
5.750
63,032,856
+0.32(+5.89%)
Feb 28, 2024
5.600
5.610
5.390
5.430
57,751,308
-0.35(-6.06%)
Feb 27, 2024
5.810
5.930
5.720
5.780
53,534,584
+0.13(+2.30%)
Feb 26, 2024
5.540
5.770
5.510
5.650
60,227,328
+0.25(+4.63%)
Feb 23, 2024
5.670
5.680
5.370
5.400
75,135,264
-0.45(-7.69%)
Feb 22, 2024
5.970
5.970
5.710
5.850
49,212,672
-0.12(-2.01%)
Feb 21, 2024
6.020
6.170
5.950
5.970
33,677,508
+0.01(+0.17%)
Feb 20, 2024
5.930
6.030
5.790
5.960
39,655,636
-0.18(-2.93%)
Feb 16, 2024
6.240
6.340
6.090
6.140
41,654,868
+0.05(+0.82%)
Feb 15, 2024
6.050
6.290
6.040
6.090
53,714,648
+0.09(+1.50%)
Feb 14, 2024
5.880
6.015
5.840
6.000
40,799,328
+0.30(+5.26%)
Feb 13, 2024
5.860
5.880
5.650
5.700
51,837,344
-0.38(-6.25%)
Feb 12, 2024
5.910
6.280
5.900
6.080
43,545,624
+0.15(+2.53%)
Feb 09, 2024
5.840
5.930
5.750
5.930
25,563,520
+0.11(+1.89%)
Feb 08, 2024
5.820
5.880
5.720
5.820
31,819,224
-0.04(-0.68%)
Feb 07, 2024
5.810
6.000
5.730
5.860
42,669,328
-0.17(-2.82%)
Feb 06, 2024
5.680
6.050
5.600
6.030
88,049,848
+0.65(+12.08%)
Feb 05, 2024
5.480
5.480
5.300
5.380
45,190,064
-0.16(-2.89%)
Feb 02, 2024
5.560
5.590
5.430
5.540
56,921,588
-0.17(-2.98%)
Feb 01, 2024
5.730
5.915
5.540
5.710
51,030,396
+0.09(+1.60%)
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
71,404,568
-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
54,740,332
-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
9.325
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
7.185
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%)
Nov 01, 2023
7.310
7.450
7.190
7.450
33,268,184
+0.15(+2.05%)
Oct 31, 2023
7.340
7.400
7.180
7.300
29,640,930
-0.22(-2.93%)
Oct 30, 2023
7.560
7.640
7.395
7.520
25,704,244
+0.08(+1.08%)
Oct 27, 2023
7.780
7.810
7.385
7.440
33,773,484
-0.19(-2.49%)
Oct 26, 2023
7.620
7.800
7.520
7.630
27,169,976
+0.03(+0.39%)
Oct 25, 2023
7.820
7.850
7.600
7.600
28,348,928
-0.49(-6.06%)
Oct 24, 2023
7.560
8.120
7.560
8.090
42,794,496
+0.50(+6.59%)
Oct 23, 2023
7.490
7.700
7.310
7.590
33,498,402
+0.01(+0.13%)
Oct 20, 2023
7.520
7.850
7.470
7.580
31,787,808
-0.11(-1.43%)
Oct 19, 2023
7.760
7.880
7.585
7.690
39,551,796
-0.22(-2.78%)
Oct 18, 2023
8.530
8.540
7.865
7.910
51,297,208
-0.62(-7.27%)
Oct 17, 2023
8.330
8.650
8.290
8.530
18,364,084
+0.01(+0.12%)
Oct 16, 2023
8.370
8.530
8.245
8.520
24,524,448
+0.05(+0.59%)
Oct 13, 2023
8.400
8.550
8.270
8.470
28,547,956
+0.03(+0.36%)
Oct 12, 2023
8.880
8.970
8.380
8.440
37,053,092
-0.53(-5.91%)
Oct 11, 2023
8.950
9.190
8.900
8.970
34,072,472
+0.14(+1.59%)
Oct 10, 2023
8.350
8.880
8.350
8.830
42,528,432
+0.49(+5.88%)
Oct 09, 2023
8.510
8.535
8.110
8.340
39,606,372
-0.38(-4.36%)
Oct 06, 2023
8.490
8.750
8.460
8.720
23,335,980
+0.06(+0.69%)
Oct 05, 2023
8.670
8.710
8.510
8.660
21,887,336
-0.17(-1.93%)
Oct 04, 2023
8.510
8.845
8.480
8.830
28,002,852
+0.22(+2.56%)
Oct 03, 2023
8.550
8.760
8.540
8.610
27,146,608
-0.18(-2.05%)
Oct 02, 2023
8.900
9.000
8.700
8.790
38,344,856
-0.25(-2.77%)
Sep 29, 2023
9.110
9.220
8.865
9.040
40,994,108
+0.13(+1.46%)
Sep 28, 2023
8.370
8.990
8.360
8.910
54,630,684
+0.45(+5.32%)
Sep 27, 2023
8.380
8.510
8.300
8.460
24,041,592
+0.05(+0.59%)
Sep 26, 2023
8.150
8.580
7.925
8.410
42,443,100
+0.06(+0.72%)
Sep 25, 2023
8.070
8.410
8.300
8.350
56,260,092
-0.18(-2.11%)
Sep 22, 2023
8.740
8.795
8.450
8.530
36,245,176
+0.08(+0.95%)
Sep 21, 2023
8.450
8.620
8.350
8.450
49,535,924
-0.37(-4.20%)
Sep 20, 2023
8.760
9.060
8.670
8.820
125,216,048
+0.27(+3.16%)
Sep 19, 2023
9.540
9.600
8.410
8.550
215,527,808
-1.76(-17.07%)
Sep 18, 2023
10.37
10.47
10.21
10.31
22,178,236
-0.12(-1.15%)
Sep 15, 2023
10.53
10.72
10.29
10.43
40,108,040
+0.05(+0.48%)
Sep 14, 2023
10.15
10.38
10.13
10.38
26,407,218
+0.31(+3.08%)
Sep 13, 2023
10.20
10.47
10.06
10.07
36,883,936
-0.50(-4.73%)
Sep 12, 2023
10.23
10.88
10.21
10.57
38,260,792
+0.24(+2.32%)
Sep 11, 2023
10.39
10.43
10.02
10.33
31,110,064
+0.29(+2.89%)
Sep 08, 2023
10.06
10.15
9.920
10.04
26,236,176
-0.04(-0.40%)
Sep 07, 2023
10.17
10.27
9.930
10.08
44,536,640
-0.50(-4.73%)
Sep 06, 2023
10.71
10.91
10.47
10.58
31,376,070
-0.23(-2.13%)
Sep 05, 2023
10.73
11.18
10.72
10.81
37,861,992
-0.19(-1.73%)
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
.