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:

Nio Inc ADR (NY: NIO )

4.300 -0.030 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 4.310 4.350 4.240 4.300 22,036,736 -0.03(-0.69%)
Jun 20, 2024 4.370 4.450 4.250 4.330 28,702,652 -0.10(-2.26%)
Jun 18, 2024 4.360 4.470 4.320 4.430 28,884,914 +0.00(+0.00%)
Jun 17, 2024 4.320 4.480 4.235 4.430 31,684,576 +0.10(+2.31%)
Jun 14, 2024 4.360 4.380 4.290 4.330 23,557,022 -0.08(-1.81%)
Jun 13, 2024 4.470 4.610 4.400 4.410 27,217,108 -0.04(-0.90%)
Jun 12, 2024 4.470 4.625 4.310 4.450 62,210,432 -0.01(-0.22%)
Jun 11, 2024 4.790 4.800 4.350 4.460 66,005,032 -0.26(-5.51%)
Jun 10, 2024 4.820 4.850 4.670 4.720 38,259,216 -0.11(-2.28%)
Jun 07, 2024 4.820 4.960 4.800 4.830 34,658,624 -0.08(-1.63%)
Jun 06, 2024 4.950 5.000 4.740 4.910 84,046,832 -0.36(-6.83%)
Jun 05, 2024 5.330 5.350 5.150 5.270 49,355,824 +0.06(+1.15%)
Jun 04, 2024 5.310 5.370 5.200 5.210 29,358,980 -0.13(-2.43%)
Jun 03, 2024 5.540 5.630 5.190 5.340 53,449,312 -0.05(-0.93%)
May 31, 2024 5.270 5.520 5.260 5.390 63,176,636 -0.01(-0.19%)
May 30, 2024 4.950 5.440 4.930 5.400 69,255,552 +0.47(+9.53%)
May 29, 2024 4.820 5.000 4.810 4.930 37,661,564 +0.03(+0.61%)
May 28, 2024 4.970 5.010 4.830 4.900 46,472,664 +0.07(+1.45%)
May 24, 2024 4.810 4.920 4.770 4.830 32,325,288 +0.03(+0.63%)
May 23, 2024 5.120 5.130 4.710 4.800 78,989,184 -0.44(-8.40%)
May 22, 2024 5.260 5.310 5.140 5.240 36,635,892 -0.01(-0.19%)
May 21, 2024 5.190 5.540 5.140 5.250 74,996,912 +0.03(+0.57%)
May 20, 2024 5.250 5.320 5.100 5.220 47,628,672 -0.06(-1.14%)
May 17, 2024 5.280 5.390 5.040 5.280 58,708,560 +0.02(+0.38%)
May 16, 2024 5.370 5.460 5.220 5.260 41,747,648 -0.07(-1.31%)
May 15, 2024 6.000 6.050 5.210 5.330 111,951,880 -0.46(-7.94%)
May 14, 2024 5.510 5.850 5.455 5.790 80,453,464 +0.38(+7.02%)
May 13, 2024 5.200 5.660 5.160 5.410 76,377,368 +0.34(+6.71%)
May 10, 2024 5.280 5.350 5.032 5.070 49,082,592 -0.26(-4.88%)
May 09, 2024 5.370 5.410 5.230 5.330 34,603,064 +0.11(+2.11%)
May 08, 2024 5.250 5.280 5.110 5.220 54,809,252 -0.29(-5.26%)
May 07, 2024 5.540 5.830 5.460 5.510 43,709,960 -0.18(-3.16%)
May 06, 2024 5.750 6.040 5.570 5.690 75,494,392 +0.12(+2.15%)
May 03, 2024 5.530 5.580 5.330 5.570 54,697,760 -0.02(-0.36%)
May 02, 2024 5.610 5.670 5.170 5.590 99,518,472 +0.32(+6.07%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.