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
)
4.390
-0.040 (-0.90%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 29, 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 (%)
Jul 29, 2024
4.440
4.470
4.300
4.390
33,885,464
-0.04(-0.90%)
Jul 26, 2024
4.310
4.430
4.240
4.430
32,103,380
+0.16(+3.75%)
Jul 25, 2024
4.390
4.440
4.270
4.270
40,042,028
-0.03(-0.70%)
Jul 24, 2024
4.390
4.420
4.260
4.300
43,188,448
-0.18(-4.02%)
Jul 23, 2024
4.580
4.598
4.470
4.480
37,266,360
-0.21(-4.48%)
Jul 22, 2024
4.630
4.700
4.580
4.690
34,090,896
+0.23(+5.16%)
Jul 19, 2024
4.510
4.515
4.410
4.460
22,403,674
-0.08(-1.76%)
Jul 18, 2024
4.630
4.710
4.510
4.540
36,276,236
-0.05(-1.09%)
Jul 17, 2024
4.830
4.865
4.550
4.590
54,912,420
-0.31(-6.33%)
Jul 16, 2024
4.620
4.920
4.620
4.900
49,910,236
+0.27(+5.83%)
Jul 15, 2024
4.810
4.810
4.530
4.630
59,277,708
-0.24(-4.93%)
Jul 12, 2024
4.710
4.920
4.700
4.870
51,835,952
+0.19(+4.06%)
Jul 11, 2024
4.790
4.800
4.600
4.680
56,290,068
+0.06(+1.30%)
Jul 10, 2024
4.510
4.770
4.500
4.620
43,392,040
+0.12(+2.67%)
Jul 09, 2024
4.470
4.540
4.420
4.500
26,867,950
+0.04(+0.90%)
Jul 08, 2024
4.540
4.610
4.440
4.460
39,159,656
-0.16(-3.46%)
Jul 05, 2024
4.725
4.750
4.405
4.620
61,604,020
-0.25(-5.13%)
Jul 03, 2024
4.590
5.040
4.590
4.870
72,469,848
+0.34(+7.51%)
Jul 02, 2024
4.450
4.540
4.380
4.530
35,348,532
+0.09(+2.03%)
Jul 01, 2024
4.350
4.510
4.250
4.440
55,571,844
+0.28(+6.73%)
Jun 28, 2024
4.350
4.360
4.140
4.160
47,669,544
-0.23(-5.24%)
Jun 27, 2024
4.570
4.580
4.370
4.390
37,227,020
-0.25(-5.39%)
Jun 26, 2024
4.380
4.680
4.335
4.640
53,194,264
+0.27(+6.18%)
Jun 25, 2024
4.400
4.430
4.320
4.370
23,262,034
-0.07(-1.58%)
Jun 24, 2024
4.300
4.530
4.290
4.440
28,668,232
+0.14(+3.26%)
Jun 21, 2024
4.310
4.350
4.240
4.300
22,036,736
-0.03(-0.69%)
Jun 20, 2024
4.370
4.450
4.250
4.330
28,702,652
-0.10(-2.26%)
Jun 18, 2024
4.360
4.470
4.320
4.430
28,884,914
+0.00(+0.00%)
Jun 17, 2024
4.320
4.480
4.235
4.430
31,684,576
+0.10(+2.31%)
Jun 14, 2024
4.360
4.380
4.290
4.330
23,557,022
-0.08(-1.81%)
Jun 13, 2024
4.470
4.610
4.400
4.410
27,217,108
-0.04(-0.90%)
Jun 12, 2024
4.470
4.625
4.310
4.450
62,210,432
-0.01(-0.22%)
Jun 11, 2024
4.790
4.800
4.350
4.460
66,005,032
-0.26(-5.51%)
Jun 10, 2024
4.820
4.850
4.670
4.720
38,259,216
-0.11(-2.28%)
Jun 07, 2024
4.820
4.960
4.800
4.830
34,658,624
-0.08(-1.63%)
Jun 06, 2024
4.950
5.000
4.740
4.910
84,046,832
-0.36(-6.83%)
Jun 05, 2024
5.330
5.350
5.150
5.270
49,355,824
+0.06(+1.15%)
Jun 04, 2024
5.310
5.370
5.200
5.210
29,358,980
-0.13(-2.43%)
Jun 03, 2024
5.540
5.630
5.190
5.340
53,449,312
-0.05(-0.93%)
May 31, 2024
5.270
5.520
5.260
5.390
63,176,636
-0.01(-0.19%)
May 30, 2024
4.950
5.440
4.930
5.400
69,255,552
+0.47(+9.53%)
May 29, 2024
4.820
5.000
4.810
4.930
37,661,564
+0.03(+0.61%)
May 28, 2024
4.970
5.010
4.830
4.900
46,472,664
+0.07(+1.45%)
May 24, 2024
4.810
4.920
4.770
4.830
32,325,288
+0.03(+0.63%)
May 23, 2024
5.120
5.130
4.710
4.800
78,989,184
-0.44(-8.40%)
May 22, 2024
5.260
5.310
5.140
5.240
36,635,892
-0.01(-0.19%)
May 21, 2024
5.190
5.540
5.140
5.250
74,996,912
+0.03(+0.57%)
May 20, 2024
5.250
5.320
5.100
5.220
47,628,672
-0.06(-1.14%)
May 17, 2024
5.280
5.390
5.040
5.280
58,708,560
+0.02(+0.38%)
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
80,453,464
+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
54,809,252
-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%)
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
.