Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Nio Inc ADR (NY: NIO )

4.460 -0.080 (-1.76%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 4.510 4.515 4.410 4.460 22,403,674 -0.08(-1.76%)
Jul 18, 2024 4.630 4.710 4.510 4.540 36,276,236 -0.05(-1.09%)
Jul 17, 2024 4.830 4.865 4.550 4.590 54,912,420 -0.31(-6.33%)
Jul 16, 2024 4.620 4.920 4.620 4.900 49,910,236 +0.27(+5.83%)
Jul 15, 2024 4.810 4.810 4.530 4.630 59,277,708 -0.24(-4.93%)
Jul 12, 2024 4.710 4.920 4.700 4.870 51,835,952 +0.19(+4.06%)
Jul 11, 2024 4.790 4.800 4.600 4.680 56,290,068 +0.06(+1.30%)
Jul 10, 2024 4.510 4.770 4.500 4.620 43,392,040 +0.12(+2.67%)
Jul 09, 2024 4.470 4.540 4.420 4.500 26,867,950 +0.04(+0.90%)
Jul 08, 2024 4.540 4.610 4.440 4.460 39,159,656 -0.16(-3.46%)
Jul 05, 2024 4.725 4.750 4.405 4.620 61,604,020 -0.25(-5.13%)
Jul 03, 2024 4.590 5.040 4.590 4.870 72,469,848 +0.34(+7.51%)
Jul 02, 2024 4.450 4.540 4.380 4.530 35,348,532 +0.09(+2.03%)
Jul 01, 2024 4.350 4.510 4.250 4.440 55,571,844 +0.28(+6.73%)
Jun 28, 2024 4.350 4.360 4.140 4.160 47,669,544 -0.23(-5.24%)
Jun 27, 2024 4.570 4.580 4.370 4.390 37,227,020 -0.25(-5.39%)
Jun 26, 2024 4.380 4.680 4.335 4.640 53,194,264 +0.27(+6.18%)
Jun 25, 2024 4.400 4.430 4.320 4.370 23,262,034 -0.07(-1.58%)
Jun 24, 2024 4.300 4.530 4.290 4.440 28,668,232 +0.14(+3.26%)
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%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.