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 )

5.260 -0.070 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 28, 2023 7.880 8.010 7.660 7.870 39,093,692 -0.10(-1.25%)
Apr 27, 2023 7.700 7.970 7.612 7.970 36,869,064 +0.29(+3.78%)
Apr 26, 2023 8.090 8.200 7.650 7.680 55,960,728 -0.22(-2.78%)
Apr 25, 2023 8.160 8.160 7.600 7.900 88,433,240 -0.39(-4.70%)
Apr 24, 2023 8.380 8.400 8.160 8.290 29,798,028 -0.04(-0.48%)
Apr 21, 2023 8.300 8.380 8.050 8.330 34,188,232 +0.05(+0.60%)
Apr 20, 2023 8.540 8.580 8.160 8.280 59,515,036 -0.51(-5.80%)
Apr 19, 2023 9.160 9.200 8.770 8.790 60,498,988 -0.68(-7.18%)
Apr 18, 2023 9.780 9.810 9.445 9.470 26,791,148 -0.36(-3.66%)
Apr 17, 2023 9.540 10.03 9.510 9.830 48,506,588 +0.56(+6.04%)
Apr 14, 2023 9.070 9.450 9.002 9.270 30,953,538 +0.17(+1.87%)
Apr 13, 2023 9.210 9.280 9.020 9.100 25,007,708 +0.09(+1.00%)
Apr 12, 2023 9.560 9.560 8.960 9.010 48,046,616 -0.51(-5.36%)
Apr 11, 2023 9.190 9.785 9.180 9.520 44,702,104 +0.47(+5.19%)
Apr 10, 2023 8.860 9.080 8.780 9.050 26,200,732 +0.04(+0.44%)
Apr 06, 2023 8.940 9.070 8.830 9.010 23,019,790 +0.05(+0.56%)
Apr 05, 2023 9.190 9.190 8.750 8.960 33,696,256 -0.25(-2.71%)
Apr 04, 2023 9.610 9.790 9.120 9.210 53,319,704 -0.59(-6.02%)
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.