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
)
5.270
+0.550 (+11.65%)
Official Closing Price
Updated: 4:10 PM EDT, May 1, 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 (%)
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%)
Mar 02, 2020
4.150
4.190
3.900
4.110
55,896,776
-0.02(-0.48%)
Feb 28, 2020
3.960
4.140
3.870
4.130
63,782,000
-0.01(-0.24%)
Feb 27, 2020
4.090
4.300
3.920
4.140
77,442,056
-0.20(-4.61%)
Feb 26, 2020
4.500
4.710
4.300
4.340
69,583,888
-0.06(-1.36%)
Feb 25, 2020
5.190
5.190
4.240
4.400
205,935,152
+0.53(+13.70%)
Feb 24, 2020
3.790
3.930
3.760
3.870
55,974,408
-0.21(-5.15%)
Feb 21, 2020
4.200
4.200
4.020
4.080
40,482,800
-0.18(-4.23%)
Feb 20, 2020
4.100
4.400
4.010
4.260
86,793,584
+0.18(+4.41%)
Feb 19, 2020
3.930
4.100
3.860
4.080
72,987,688
+0.28(+7.37%)
Feb 18, 2020
3.900
3.980
3.760
3.800
47,722,624
+0.03(+0.80%)
Feb 14, 2020
4.020
4.035
3.750
3.770
69,655,600
-0.26(-6.45%)
Feb 13, 2020
3.950
4.050
3.860
4.030
42,250,768
-0.04(-0.98%)
Feb 12, 2020
4.000
4.200
3.980
4.070
50,766,208
+0.09(+2.26%)
Feb 11, 2020
3.830
4.050
3.800
3.980
54,042,944
+0.11(+2.84%)
Feb 10, 2020
3.670
3.910
3.620
3.870
67,050,336
+0.06(+1.57%)
Feb 07, 2020
4.020
4.020
3.740
3.810
80,780,600
-0.27(-6.62%)
Feb 06, 2020
4.200
4.330
4.050
4.080
75,472,784
-0.30(-6.85%)
Feb 05, 2020
4.370
4.480
4.130
4.380
73,562,008
-0.13(-2.88%)
Feb 04, 2020
4.290
4.700
4.160
4.510
123,455,424
+0.45(+11.08%)
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
.