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 )

5.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Dec 31, 2018 6.560 6.570 6.210 6.370 8,667,400 -0.10(-1.55%)
Dec 28, 2018 6.500 6.560 6.300 6.470 7,996,400 +0.04(+0.62%)
Dec 27, 2018 6.170 6.450 6.030 6.430 8,513,054 +0.07(+1.10%)
Dec 26, 2018 6.110 6.370 5.960 6.360 9,839,021 +0.44(+7.43%)
Dec 24, 2018 6.000 6.120 5.840 5.920 8,835,800 -0.15(-2.47%)
Dec 21, 2018 6.530 6.650 6.060 6.070 13,598,300 -0.45(-6.90%)
Dec 20, 2018 6.820 6.920 6.330 6.520 12,059,705 -0.31(-4.54%)
Dec 19, 2018 7.010 7.150 6.800 6.830 9,277,128 -0.24(-3.39%)
Dec 18, 2018 7.030 7.190 6.840 7.070 10,667,655 +0.04(+0.57%)
Dec 17, 2018 7.630 7.640 6.960 7.030 18,071,372 -0.67(-8.70%)
Dec 14, 2018 7.530 7.890 7.400 7.700 10,773,600 -0.05(-0.65%)
Dec 13, 2018 7.550 7.900 7.260 7.750 14,918,961 +0.21(+2.79%)
Dec 12, 2018 7.200 7.550 7.120 7.540 15,984,212 +0.46(+6.50%)
Dec 11, 2018 7.080 7.200 6.920 7.080 8,087,273 +0.05(+0.71%)
Dec 10, 2018 7.030 7.120 6.740 7.030 9,977,686 +0.04(+0.57%)
Dec 07, 2018 7.360 7.380 6.960 6.990 11,576,100 -0.38(-5.16%)
Dec 06, 2018 6.860 7.370 6.720 7.370 16,664,742 +0.29(+4.10%)
Dec 04, 2018 7.600 7.640 7.050 7.080 19,624,700 -0.50(-6.60%)
Dec 03, 2018 8.100 8.130 7.500 7.580 22,300,564 -0.13(-1.69%)
Nov 30, 2018 7.800 8.000 7.680 7.710 10,994,700 -0.08(-1.03%)
Nov 29, 2018 8.060 8.120 7.760 7.790 12,944,543 -0.33(-4.06%)
Nov 28, 2018 7.600 8.150 7.600 8.120 22,028,686 +0.64(+8.56%)
Nov 27, 2018 7.300 7.700 7.230 7.480 9,030,902 +0.11(+1.49%)
Nov 26, 2018 7.610 7.630 7.160 7.370 12,121,290 -0.09(-1.21%)
Nov 23, 2018 7.680 7.695 7.410 7.460 8,119,600 -0.25(-3.24%)
Nov 21, 2018 7.710 7.710 7.710 0 +0.04(+0.52%)
Nov 20, 2018 7.650 7.910 7.150 7.670 26,892,508 -0.17(-2.17%)
Nov 19, 2018 7.380 8.210 7.280 7.840 49,028,496 +0.65(+9.04%)
Nov 16, 2018 7.400 7.650 7.160 7.190 14,972,400 -0.15(-2.04%)
Nov 15, 2018 7.150 7.490 7.110 7.340 17,918,940 +0.24(+3.38%)
Nov 14, 2018 6.800 7.450 6.800 7.100 29,548,252 +0.32(+4.72%)
Nov 13, 2018 6.690 6.900 6.580 6.780 15,342,337 +0.13(+1.95%)
Nov 12, 2018 6.720 6.930 6.560 6.650 12,679,345 -0.12(-1.77%)
Nov 09, 2018 6.590 6.930 6.520 6.770 12,789,700 +0.08(+1.20%)
Nov 08, 2018 6.490 7.100 6.470 6.690 20,494,234 -0.05(-0.74%)
Nov 07, 2018 6.420 6.880 6.150 6.740 23,483,512 +0.34(+5.31%)
Nov 06, 2018 7.220 7.320 6.400 6.400 49,801,952 -0.28(-4.19%)
Nov 05, 2018 6.520 6.720 6.250 6.680 13,098,064 +0.19(+2.93%)
Nov 02, 2018 6.840 6.840 6.270 6.490 17,988,800 -0.13(-1.96%)
Nov 01, 2018 6.000 6.780 5.960 6.620 24,311,500 +0.72(+12.20%)
Oct 31, 2018 6.080 6.250 5.900 5.900 15,184,452 -0.05(-0.84%)
Oct 30, 2018 6.200 6.220 5.610 5.950 21,809,140 -0.24(-3.88%)
Oct 29, 2018 6.530 6.790 6.050 6.190 16,010,867 -0.16(-2.52%)
Oct 26, 2018 6.210 6.510 6.180 6.350 9,458,900 -0.10(-1.55%)
Oct 25, 2018 6.270 6.570 6.250 6.450 9,140,891 +0.28(+4.54%)
Oct 24, 2018 6.850 6.850 6.130 6.170 14,760,706 -0.64(-9.40%)
Oct 23, 2018 6.740 6.890 6.450 6.810 14,893,066 -0.22(-3.13%)
Oct 22, 2018 7.680 7.680 7.000 7.030 12,720,718 -0.29(-3.96%)
Oct 19, 2018 7.590 7.745 7.220 7.320 7,336,200 -0.18(-2.40%)
Oct 18, 2018 7.600 7.670 7.260 7.500 11,888,679 -0.27(-3.47%)
Oct 17, 2018 8.120 8.160 7.730 7.770 11,688,834 -0.27(-3.36%)
Oct 16, 2018 8.060 8.200 7.830 8.040 17,460,272 +0.22(+2.81%)
Oct 15, 2018 7.860 8.300 7.700 7.820 26,759,784 +0.36(+4.83%)
Oct 12, 2018 7.460 7.750 7.280 7.460 14,545,400 +0.28(+3.90%)
Oct 11, 2018 7.440 7.550 6.920 7.180 22,676,920 -0.57(-7.35%)
Oct 10, 2018 8.100 8.350 7.390 7.750 74,898,024 +0.36(+4.87%)
Oct 09, 2018 6.190 7.400 6.100 7.390 37,660,496 +1.35(+22.35%)
Oct 08, 2018 6.070 6.180 5.950 6.040 11,505,176 -0.22(-3.51%)
Oct 05, 2018 6.200 6.290 6.030 6.260 8,378,200 +0.01(+0.16%)
Oct 04, 2018 6.190 6.250 6.000 6.250 11,885,664 -0.05(-0.79%)
Oct 03, 2018 6.120 6.550 6.120 6.300 13,228,886 +0.37(+6.24%)
Oct 02, 2018 6.600 6.600 5.870 5.930 19,413,904 -0.67(-10.15%)
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.