Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nio Inc ADR (NY: NIO )

5.100 -0.250 (-4.67%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 57,256,468 -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 49,074,112 -0.21(-4.05%)
Oct 23, 2024 5.220 5.290 5.150 5.190 35,981,688 -0.04(-0.76%)
Oct 22, 2024 5.160 5.350 5.150 5.230 38,185,232 +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 74,483,560 -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 80,582,632 -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 91,498,752 +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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.