Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Nio Inc ADR (NY: NIO )

5.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 01, 2024 4.760 5.440 4.740 5.270 147,922,720 +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 76,956,760 +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 38,978,660 -0.10(-2.16%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.