Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Nio Inc ADR
(NY:
NIO
)
5.390
-0.010 (-0.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 30, 2020
7.210
7.750
7.120
7.720
84,366,328
+0.49(+6.78%)
Jun 29, 2020
6.980
7.250
6.710
7.230
45,991,396
+0.33(+4.78%)
Jun 26, 2020
7.030
7.180
6.800
6.900
33,596,800
-0.18(-2.54%)
Jun 25, 2020
6.660
7.140
6.600
7.080
46,545,860
+0.22(+3.21%)
Jun 24, 2020
6.930
7.080
6.500
6.860
103,733,344
-0.37(-5.12%)
Jun 23, 2020
7.550
7.680
7.190
7.230
79,768,904
-0.20(-2.69%)
Jun 22, 2020
7.860
7.900
7.380
7.430
112,815,968
+0.09(+1.23%)
Jun 19, 2020
7.360
7.630
7.230
7.340
84,604,096
+0.16(+2.23%)
Jun 18, 2020
6.800
7.360
6.780
7.180
78,649,104
+0.34(+4.97%)
Jun 17, 2020
6.930
6.980
6.580
6.840
58,876,200
-0.15(-2.15%)
Jun 16, 2020
7.430
7.440
6.530
6.990
130,367,504
+0.16(+2.34%)
Jun 15, 2020
5.970
6.990
5.920
6.830
113,422,272
+0.73(+11.97%)
Jun 12, 2020
6.200
6.320
5.920
6.100
59,838,800
+0.19(+3.21%)
Jun 11, 2020
5.790
6.090
5.660
5.910
126,376,536
-0.39(-6.19%)
Jun 10, 2020
6.720
6.950
6.160
6.300
100,061,248
-0.38(-5.69%)
Jun 09, 2020
5.840
6.830
5.760
6.680
136,464,560
+0.71(+11.89%)
Jun 08, 2020
5.810
6.080
5.680
5.970
85,778,032
+0.38(+6.80%)
Jun 05, 2020
6.030
6.075
5.520
5.590
90,811,800
-0.38(-6.37%)
Jun 04, 2020
6.010
6.200
5.610
5.970
172,820,688
+0.37(+6.61%)
Jun 03, 2020
5.000
5.700
4.980
5.600
198,593,584
+0.90(+19.15%)
Jun 02, 2020
4.360
4.730
4.350
4.700
82,020,240
+0.49(+11.64%)
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
.