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
)
5.260
-0.070 (-1.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
May 16, 2024
5.370
5.460
5.220
5.260
41,747,648
-0.07(-1.31%)
May 15, 2024
6.000
6.050
5.210
5.330
111,951,880
-0.46(-7.94%)
May 14, 2024
5.510
5.850
5.455
5.790
80,453,488
+0.38(+7.02%)
May 13, 2024
5.200
5.660
5.160
5.410
76,377,368
+0.34(+6.71%)
May 10, 2024
5.280
5.350
5.032
5.070
49,082,592
-0.26(-4.88%)
May 09, 2024
5.370
5.410
5.230
5.330
34,603,064
+0.11(+2.11%)
May 08, 2024
5.250
5.280
5.110
5.220
54,841,120
-0.29(-5.26%)
May 07, 2024
5.540
5.830
5.460
5.510
43,709,960
-0.18(-3.16%)
May 06, 2024
5.750
6.040
5.570
5.690
75,494,392
+0.12(+2.15%)
May 03, 2024
5.530
5.580
5.330
5.570
54,697,760
-0.02(-0.36%)
May 02, 2024
5.610
5.670
5.170
5.590
99,518,472
+0.32(+6.07%)
May 01, 2024
4.760
5.440
4.740
5.270
147,923,232
+0.55(+11.65%)
Apr 30, 2024
4.700
4.750
4.510
4.720
52,871,080
+0.12(+2.61%)
Apr 29, 2024
4.670
4.680
4.470
4.600
56,317,296
+0.11(+2.45%)
Apr 26, 2024
4.430
4.540
4.390
4.490
59,264,496
+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
76,946,592
+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
38,979,176
-0.10(-2.16%)
Apr 01, 2024
4.630
4.750
4.565
4.640
42,557,760
+0.14(+3.11%)
Mar 28, 2024
4.680
4.740
4.491
4.500
55,938,596
-0.17(-3.64%)
Mar 27, 2024
4.630
4.730
4.450
4.670
85,140,664
-0.11(-2.30%)
Mar 26, 2024
4.900
4.920
4.770
4.780
83,545,808
-0.13(-2.65%)
Mar 25, 2024
4.920
5.090
4.890
4.910
56,184,580
+0.02(+0.41%)
Mar 22, 2024
4.930
4.960
4.800
4.890
43,658,320
-0.11(-2.20%)
Mar 21, 2024
5.060
5.100
4.960
5.000
46,697,128
-0.10(-1.96%)
Mar 20, 2024
5.110
5.140
5.040
5.100
59,058,760
-0.09(-1.73%)
Mar 19, 2024
5.490
5.490
5.130
5.190
76,919,936
-0.35(-6.32%)
Mar 18, 2024
5.830
5.860
5.480
5.540
48,482,112
-0.04(-0.72%)
Mar 15, 2024
5.710
5.760
5.570
5.580
33,811,160
+0.00(+0.00%)
Mar 14, 2024
5.820
5.820
5.540
5.580
42,512,336
-0.34(-5.74%)
Mar 13, 2024
6.080
6.270
5.910
5.920
42,582,008
-0.27(-4.36%)
Mar 12, 2024
6.190
6.300
6.090
6.190
38,336,864
+0.09(+1.48%)
Mar 11, 2024
5.920
6.230
5.880
6.100
63,910,452
+0.30(+5.17%)
Mar 08, 2024
5.780
5.915
5.660
5.800
39,080,208
+0.03(+0.52%)
Mar 07, 2024
5.660
5.790
5.470
5.770
46,128,860
+0.00(+0.00%)
Mar 06, 2024
5.390
5.880
5.380
5.770
77,779,448
+0.29(+5.29%)
Mar 05, 2024
5.170
5.620
4.780
5.480
94,607,096
+0.15(+2.81%)
Mar 04, 2024
5.580
5.610
5.250
5.330
93,656,744
-0.45(-7.79%)
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
.