Nio Inc ADR (NY: NIO )

5.400 -0.450 (-7.69%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.