Indicators

Nio Inc ADR (NY: NIO )

4.490 +0.360 (+8.72%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	4.430	4.540	4.390	4.490	59,119,344	+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%)

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.