Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.78	18.19	16.66	16.70	62,935,520	-0.23(-1.36%)
Apr 28, 2022	16.90	17.24	15.91	16.93	53,057,860	+0.17(+1.01%)
Apr 27, 2022	16.52	17.69	16.52	16.76	56,568,820	+0.40(+2.44%)
Apr 26, 2022	17.23	17.41	16.16	16.36	52,711,248	-0.95(-5.49%)
Apr 25, 2022	16.81	17.42	16.18	17.31	55,029,864	+0.13(+0.76%)
Apr 22, 2022	17.35	18.28	17.12	17.18	60,727,320	+0.03(+0.17%)
Apr 21, 2022	18.34	18.70	16.98	17.15	61,399,328	-1.00(-5.51%)
Apr 20, 2022	19.38	19.45	18.07	18.15	53,261,152	-1.72(-8.66%)
Apr 19, 2022	19.05	19.89	18.36	19.87	43,337,116	+0.70(+3.65%)
Apr 18, 2022	19.51	19.64	18.51	19.17	40,612,692	-0.48(-2.44%)
Apr 14, 2022	20.09	20.40	19.53	19.65	43,937,484	-0.77(-3.77%)
Apr 13, 2022	19.55	20.56	19.03	20.42	57,084,936	+0.96(+4.93%)
Apr 12, 2022	20.03	20.27	19.22	19.46	51,149,300	-0.24(-1.22%)
Apr 11, 2022	18.05	20.07	17.77	19.70	93,580,664	-0.30(-1.50%)
Apr 08, 2022	20.11	20.71	19.83	20.00	59,574,296	-0.36(-1.77%)
Apr 07, 2022	21.49	21.68	19.73	20.36	82,504,720	-1.32(-6.09%)
Apr 06, 2022	22.04	22.08	20.93	21.68	73,424,896	-0.79(-3.52%)
Apr 05, 2022	23.97	23.98	22.44	22.47	69,702,144	-1.38(-5.79%)
Apr 04, 2022	23.31	23.94	22.78	23.85	101,781,680	+1.92(+8.76%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Nio Inc ADR (NY: NIO )

Historical Prices