Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Nio Inc ADR (NY: NIO )

5.280 +0.020 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 29, 2019 2.360 2.360 2.200 2.270 32,640,200 -0.19(-7.72%)
Nov 27, 2019 2.320 2.500 2.280 2.460 77,494,304 +0.18(+7.89%)
Nov 26, 2019 2.120 2.290 2.120 2.280 55,606,300 +0.23(+11.22%)
Nov 25, 2019 1.990 2.120 1.960 2.050 36,897,160 +0.11(+5.67%)
Nov 22, 2019 2.040 2.050 1.880 1.940 25,210,900 -0.04(-2.02%)
Nov 21, 2019 1.870 2.040 1.820 1.980 41,485,400 +0.14(+7.61%)
Nov 20, 2019 1.850 1.870 1.770 1.840 20,752,748 +0.01(+0.55%)
Nov 19, 2019 1.780 1.890 1.780 1.830 26,812,656 +0.03(+1.67%)
Nov 18, 2019 1.880 1.900 1.730 1.800 26,524,834 +0.00(+0.00%)
Nov 15, 2019 1.750 1.840 1.660 1.800 32,267,800 +0.05(+2.86%)
Nov 14, 2019 1.860 1.890 1.660 1.750 46,752,992 -0.15(-7.89%)
Nov 13, 2019 1.900 1.990 1.850 1.900 25,006,070 -0.04(-2.06%)
Nov 12, 2019 1.900 2.050 1.830 1.940 27,760,614 +0.08(+4.30%)
Nov 11, 2019 1.900 1.960 1.780 1.860 34,339,220 -0.12(-6.06%)
Nov 08, 2019 2.130 2.130 1.940 1.980 38,420,900 -0.09(-4.35%)
Nov 07, 2019 2.110 2.200 2.050 2.070 39,514,632 +0.04(+1.97%)
Nov 06, 2019 2.460 2.460 1.960 2.030 114,092,096 -0.31(-13.25%)
Nov 05, 2019 1.880 2.380 1.800 2.340 184,235,888 +0.63(+36.84%)
Nov 04, 2019 1.650 1.900 1.580 1.710 61,170,968 +0.19(+12.50%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.