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. American depositary shares (NY: NIO )

4.130 -0.150 (-3.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 23, 2025 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 (%)
Jan 23, 2025 4.220 4.220 4.090 4.130 32,903,488 -0.15(-3.50%)
Jan 22, 2025 4.170 4.360 4.130 4.280 39,647,208 +0.10(+2.39%)
Jan 21, 2025 4.350 4.380 4.170 4.180 38,235,068 -0.18(-4.13%)
Jan 17, 2025 4.210 4.420 4.190 4.360 50,447,588 +0.20(+4.81%)
Jan 16, 2025 4.100 4.200 4.075 4.160 28,759,064 +0.06(+1.46%)
Jan 15, 2025 4.110 4.140 4.020 4.100 32,467,824 +0.02(+0.49%)
Jan 14, 2025 4.140 4.195 4.020 4.080 32,356,248 +0.02(+0.49%)
Jan 13, 2025 4.120 4.120 4.010 4.060 35,753,904 -0.11(-2.64%)
Jan 10, 2025 4.250 4.270 4.160 4.170 41,829,024 -0.15(-3.47%)
Jan 08, 2025 4.400 4.405 4.260 4.320 49,706,104 -0.19(-4.21%)
Jan 07, 2025 4.630 4.680 4.450 4.510 61,727,264 -0.20(-4.25%)
Jan 06, 2025 4.760 4.910 4.670 4.710 53,015,224 +0.08(+1.73%)
Jan 03, 2025 4.520 4.660 4.460 4.630 35,598,324 +0.08(+1.76%)
Jan 02, 2025 4.420 4.730 4.360 4.550 62,824,520 +0.19(+4.36%)
Dec 31, 2024 4.360 0 -0.02(-0.46%)
Dec 30, 2024 4.430 4.470 4.330 4.380 36,385,616 -0.10(-2.23%)
Dec 27, 2024 4.640 4.650 4.480 4.480 41,203,592 -0.21(-4.48%)
Dec 26, 2024 4.630 4.830 4.605 4.690 33,703,816 +0.07(+1.52%)
Dec 24, 2024 4.510 4.680 4.510 4.620 24,244,466 +0.14(+3.12%)
Dec 23, 2024 4.500 4.549 4.470 4.480 32,517,892 -0.06(-1.32%)
Dec 20, 2024 4.480 4.610 4.420 4.540 36,765,648 +0.13(+2.95%)
Dec 19, 2024 4.400 4.510 4.370 4.410 24,855,268 +0.09(+2.08%)
Dec 18, 2024 4.550 4.565 4.280 4.320 45,306,296 -0.22(-4.85%)
Dec 17, 2024 4.400 4.620 4.390 4.540 39,118,232 +0.12(+2.71%)
Dec 16, 2024 4.470 4.570 4.400 4.420 36,322,408 -0.09(-2.00%)
Dec 13, 2024 4.530 4.550 4.450 4.510 31,903,284 -0.08(-1.74%)
Dec 12, 2024 4.600 4.648 4.490 4.590 46,847,548 -0.08(-1.71%)
Dec 11, 2024 4.780 4.800 4.570 4.670 54,198,204 -0.10(-2.10%)
Dec 10, 2024 4.950 5.020 4.750 4.770 64,718,164 -0.41(-7.92%)
Dec 09, 2024 4.940 5.360 4.930 5.180 122,608,456 +0.57(+12.36%)
Dec 06, 2024 4.700 4.710 4.560 4.610 44,028,284 +0.00(+0.00%)
Dec 05, 2024 4.650 4.770 4.600 4.610 89,438,472 +0.01(+0.22%)
Dec 04, 2024 4.670 4.740 4.520 4.600 47,736,936 -0.04(-0.86%)
Dec 03, 2024 4.410 4.830 4.400 4.640 78,671,152 +0.24(+5.45%)
Dec 02, 2024 4.490 4.610 4.360 4.400 40,504,088 -0.08(-1.79%)
Nov 29, 2024 4.380 4.530 4.360 4.480 29,218,310 +0.10(+2.28%)
Nov 27, 2024 4.440 4.450 4.280 4.380 45,507,976 +0.07(+1.62%)
Nov 26, 2024 4.600 4.605 4.310 4.310 70,658,880 -0.36(-7.71%)
Nov 25, 2024 4.790 4.860 4.640 4.670 53,759,064 -0.17(-3.51%)
Nov 22, 2024 4.600 4.920 4.590 4.840 66,538,460 +0.14(+2.98%)
Nov 21, 2024 4.580 4.805 4.500 4.700 54,851,624 +0.05(+1.08%)
Nov 20, 2024 4.410 4.840 4.310 4.650 92,479,424 +0.02(+0.43%)
Nov 19, 2024 4.740 4.750 4.480 4.630 81,101,112 -0.04(-0.86%)
Nov 18, 2024 4.605 4.750 4.550 4.670 47,701,496 +0.18(+4.01%)
Nov 15, 2024 4.440 4.510 4.360 4.490 46,287,480 +0.06(+1.35%)
Nov 14, 2024 4.570 4.650 4.430 4.430 39,573,224 -0.18(-3.90%)
Nov 13, 2024 4.660 4.690 4.560 4.610 44,835,808 +0.03(+0.66%)
Nov 12, 2024 4.880 4.880 4.580 4.580 86,186,056 -0.48(-9.49%)
Nov 11, 2024 5.180 5.230 5.000 5.060 50,925,596 -0.03(-0.59%)
Nov 08, 2024 5.160 5.200 5.015 5.090 57,885,304 -0.22(-4.14%)
Nov 07, 2024 5.230 5.350 5.130 5.310 55,914,704 +0.31(+6.20%)
Nov 06, 2024 5.000 5.180 4.860 5.000 80,981,376 -0.28(-5.30%)
Nov 05, 2024 5.280 5.380 5.220 5.280 31,610,976 +0.14(+2.72%)
Nov 04, 2024 5.130 5.300 5.120 5.140 36,549,908 +0.04(+0.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.