Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NIO Inc. American depositary shares (NY: NIO )

4.540 +0.140 (+3.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 4.480 4.610 4.420 4.540 36,765,648 +0.13(+2.95%)
Dec 19, 2024 4.400 4.510 4.370 4.410 24,855,268 +0.09(+2.08%)
Dec 18, 2024 4.550 4.565 4.280 4.320 45,306,296 -0.22(-4.85%)
Dec 17, 2024 4.400 4.620 4.390 4.540 39,118,232 +0.12(+2.71%)
Dec 16, 2024 4.470 4.570 4.400 4.420 36,322,408 -0.09(-2.00%)
Dec 13, 2024 4.530 4.550 4.450 4.510 31,903,284 -0.08(-1.74%)
Dec 12, 2024 4.600 4.648 4.490 4.590 46,847,548 -0.08(-1.71%)
Dec 11, 2024 4.780 4.800 4.570 4.670 54,198,204 -0.10(-2.10%)
Dec 10, 2024 4.950 5.020 4.750 4.770 64,718,164 -0.41(-7.92%)
Dec 09, 2024 4.940 5.360 4.930 5.180 122,608,456 +0.57(+12.36%)
Dec 06, 2024 4.700 4.710 4.560 4.610 44,028,284 +0.00(+0.00%)
Dec 05, 2024 4.650 4.770 4.600 4.610 89,438,472 +0.01(+0.22%)
Dec 04, 2024 4.670 4.740 4.520 4.600 47,736,936 -0.04(-0.86%)
Dec 03, 2024 4.410 4.830 4.400 4.640 78,671,152 +0.24(+5.45%)
Dec 02, 2024 4.490 4.610 4.360 4.400 40,504,088 -0.08(-1.79%)
Nov 29, 2024 4.380 4.530 4.360 4.480 29,218,310 +0.10(+2.28%)
Nov 27, 2024 4.440 4.450 4.280 4.380 45,507,976 +0.07(+1.62%)
Nov 26, 2024 4.600 4.605 4.310 4.310 70,658,880 -0.36(-7.71%)
Nov 25, 2024 4.790 4.860 4.640 4.670 53,759,064 -0.17(-3.51%)
Nov 22, 2024 4.600 4.920 4.590 4.840 66,538,460 +0.14(+2.98%)
Nov 21, 2024 4.580 4.805 4.500 4.700 54,851,624 +0.05(+1.08%)
Nov 20, 2024 4.410 4.840 4.310 4.650 92,479,424 +0.02(+0.43%)
Nov 19, 2024 4.740 4.750 4.480 4.630 81,101,112 -0.04(-0.86%)
Nov 18, 2024 4.605 4.750 4.550 4.670 47,701,496 +0.18(+4.01%)
Nov 15, 2024 4.440 4.510 4.360 4.490 46,287,480 +0.06(+1.35%)
Nov 14, 2024 4.570 4.650 4.430 4.430 39,573,224 -0.18(-3.90%)
Nov 13, 2024 4.660 4.690 4.560 4.610 44,835,808 +0.03(+0.66%)
Nov 12, 2024 4.880 4.880 4.580 4.580 86,186,056 -0.48(-9.49%)
Nov 11, 2024 5.180 5.230 5.000 5.060 50,925,596 -0.03(-0.59%)
Nov 08, 2024 5.160 5.200 5.015 5.090 57,885,304 -0.22(-4.14%)
Nov 07, 2024 5.230 5.350 5.130 5.310 55,914,704 +0.31(+6.20%)
Nov 06, 2024 5.000 5.180 4.860 5.000 80,981,376 -0.28(-5.30%)
Nov 05, 2024 5.280 5.380 5.220 5.280 31,610,976 +0.14(+2.72%)
Nov 04, 2024 5.130 5.300 5.120 5.140 36,549,908 +0.04(+0.78%)
Nov 01, 2024 5.140 5.190 5.000 5.100 43,951,836 +0.00(+0.00%)
Oct 31, 2024 5.300 5.310 5.050 5.100 50,163,432 -0.25(-4.67%)
Oct 30, 2024 5.440 5.440 5.300 5.350 57,256,480 -0.25(-4.46%)
Oct 29, 2024 5.900 5.905 5.590 5.600 64,222,544 -0.21(-3.61%)
Oct 28, 2024 5.380 6.030 5.370 5.810 109,753,248 +0.55(+10.46%)
Oct 25, 2024 5.060 5.350 5.010 5.260 67,917,128 +0.28(+5.62%)
Oct 24, 2024 5.150 5.160 4.960 4.980 49,185,260 -0.21(-4.05%)
Oct 23, 2024 5.220 5.290 5.150 5.190 36,061,696 -0.04(-0.76%)
Oct 22, 2024 5.160 5.350 5.150 5.230 38,185,228 +0.09(+1.75%)
Oct 21, 2024 5.090 5.270 5.052 5.140 35,186,736 -0.08(-1.53%)
Oct 18, 2024 5.460 5.490 5.180 5.220 66,972,504 +0.07(+1.36%)
Oct 17, 2024 5.360 5.360 5.050 5.150 74,482,048 -0.36(-6.53%)
Oct 16, 2024 5.660 5.690 5.475 5.510 46,535,536 -0.11(-1.96%)
Oct 15, 2024 5.610 5.810 5.550 5.620 67,456,992 -0.17(-2.94%)
Oct 14, 2024 6.060 6.180 5.760 5.790 80,582,728 -0.45(-7.21%)
Oct 11, 2024 6.060 6.300 6.030 6.240 42,903,940 +0.02(+0.32%)
Oct 10, 2024 6.230 6.350 6.130 6.220 47,758,520 -0.07(-1.11%)
Oct 09, 2024 6.080 6.450 5.978 6.290 69,973,512 +0.05(+0.80%)
Oct 08, 2024 6.260 6.400 6.110 6.240 82,163,040 -0.55(-8.10%)
Oct 07, 2024 6.810 6.930 6.560 6.790 78,222,304 +0.02(+0.30%)
Oct 04, 2024 6.720 6.800 6.400 6.770 92,195,088 +0.07(+1.04%)
Oct 03, 2024 6.860 6.990 6.670 6.700 98,707,552 -0.51(-7.07%)
Oct 02, 2024 7.240 7.380 6.820 7.210 135,856,048 +0.18(+2.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.