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 )

5.525 -0.065 (-1.16%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 3, 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 30, 2022 9.830 9.980 9.520 9.750 40,864,552 -0.24(-2.40%)
Dec 29, 2022 9.920 10.27 9.770 9.990 49,156,072 +0.19(+1.94%)
Dec 28, 2022 10.01 10.25 9.610 9.800 42,147,168 -0.26(-2.58%)
Dec 27, 2022 10.53 10.61 9.970 10.06 53,980,108 -0.91(-8.30%)
Dec 23, 2022 11.22 11.22 10.69 10.97 33,666,136 -0.32(-2.83%)
Dec 22, 2022 11.45 11.58 10.76 11.29 32,386,236 -0.32(-2.76%)
Dec 21, 2022 11.07 11.71 10.86 11.61 34,110,752 +0.52(+4.69%)
Dec 20, 2022 10.67 11.59 10.58 11.09 44,677,948 +0.03(+0.27%)
Dec 19, 2022 11.65 11.65 10.83 11.06 40,411,984 -0.54(-4.66%)
Dec 16, 2022 12.13 12.38 11.60 11.60 46,482,996 -0.28(-2.36%)
Dec 15, 2022 12.33 12.63 11.68 11.88 41,506,444 -0.22(-1.82%)
Dec 14, 2022 12.45 12.53 11.97 12.10 33,171,068 -0.21(-1.71%)
Dec 13, 2022 13.11 13.24 12.03 12.31 51,973,916 -0.18(-1.44%)
Dec 12, 2022 12.30 12.58 12.16 12.49 35,060,276 -0.14(-1.11%)
Dec 09, 2022 13.17 13.32 12.62 12.63 44,101,152 -0.78(-5.82%)
Dec 08, 2022 13.00 13.55 12.88 13.41 52,221,820 +0.83(+6.60%)
Dec 07, 2022 12.42 12.71 12.14 12.58 53,140,552 -0.66(-4.98%)
Dec 06, 2022 13.00 13.28 12.43 13.24 62,461,676 +0.44(+3.44%)
Dec 05, 2022 13.99 14.03 12.59 12.80 94,481,560 -0.33(-2.51%)
Dec 02, 2022 12.06 13.32 11.97 13.13 106,291,928 +1.04(+8.60%)
Dec 01, 2022 12.35 12.55 11.95 12.09 59,320,016 -0.69(-5.40%)
Nov 30, 2022 11.34 13.27 11.34 12.78 172,564,960 +2.28(+21.71%)
Nov 29, 2022 10.65 10.90 10.39 10.50 48,082,548 +0.38(+3.75%)
Nov 28, 2022 10.05 10.63 9.990 10.12 39,075,268 -0.05(-0.49%)
Nov 25, 2022 10.26 10.30 9.960 10.17 23,576,304 -0.39(-3.69%)
Nov 23, 2022 10.31 10.73 10.24 10.56 49,399,136 +0.55(+5.49%)
Nov 22, 2022 9.870 10.10 9.750 10.01 35,929,876 -0.01(-0.10%)
Nov 21, 2022 10.22 10.25 9.670 10.02 52,934,064 -0.45(-4.30%)
Nov 18, 2022 10.65 10.81 10.26 10.47 49,320,200 -0.20(-1.87%)
Nov 17, 2022 10.25 10.71 9.930 10.67 62,417,244 +0.14(+1.33%)
Nov 16, 2022 11.17 11.29 10.45 10.53 49,427,600 -0.98(-8.51%)
Nov 15, 2022 11.90 11.95 11.36 11.51 62,891,656 +0.34(+3.04%)
Nov 14, 2022 11.86 12.12 11.17 11.17 62,592,428 -0.39(-3.37%)
Nov 11, 2022 10.79 11.69 10.54 11.56 100,635,560 +1.22(+11.80%)
Nov 10, 2022 10.30 10.83 10.05 10.34 83,767,568 +1.09(+11.78%)
Nov 09, 2022 10.00 10.18 9.140 9.250 80,923,352 -1.31(-12.41%)
Nov 08, 2022 10.68 10.87 10.08 10.56 61,589,996 -0.42(-3.83%)
Nov 07, 2022 12.23 12.38 10.70 10.98 83,944,320 -0.70(-5.99%)
Nov 04, 2022 11.00 11.69 10.60 11.68 125,408,944 +1.74(+17.51%)
Nov 03, 2022 9.190 10.17 9.030 9.940 64,551,384 +0.45(+4.74%)
Nov 02, 2022 9.600 10.13 9.480 9.490 75,934,320 -0.22(-2.27%)
Nov 01, 2022 10.33 10.45 9.685 9.710 56,139,992 +0.04(+0.41%)
Oct 31, 2022 9.510 10.05 9.380 9.670 46,813,908 -0.02(-0.21%)
Oct 28, 2022 9.500 9.980 9.280 9.690 74,420,600 -0.29(-2.91%)
Oct 27, 2022 10.53 10.73 9.965 9.980 63,911,648 -0.83(-7.68%)
Oct 26, 2022 10.44 11.09 10.23 10.81 79,192,192 +0.18(+1.69%)
Oct 25, 2022 9.810 10.63 9.530 10.63 98,061,584 +1.18(+12.49%)
Oct 24, 2022 10.01 10.03 8.375 9.450 166,801,248 -1.76(-15.70%)
Oct 21, 2022 10.67 11.21 10.41 11.21 42,496,456 +0.24(+2.19%)
Oct 20, 2022 11.03 11.43 10.88 10.97 47,039,008 +0.05(+0.46%)
Oct 19, 2022 11.80 11.90 10.71 10.92 99,002,912 -1.29(-10.57%)
Oct 18, 2022 13.08 13.22 12.09 12.21 58,096,948 +0.00(+0.00%)
Oct 17, 2022 12.19 12.64 12.12 12.21 50,972,652 +0.46(+3.91%)
Oct 14, 2022 12.99 13.18 11.73 11.75 60,039,780 -1.03(-8.06%)
Oct 13, 2022 12.35 12.85 11.95 12.78 53,372,160 -0.10(-0.78%)
Oct 12, 2022 12.93 13.46 12.48 12.88 49,953,108 +0.05(+0.39%)
Oct 11, 2022 13.13 13.42 12.58 12.83 51,669,380 -0.45(-3.39%)
Oct 10, 2022 13.66 13.73 13.02 13.28 48,698,776 -0.48(-3.49%)
Oct 07, 2022 14.29 14.53 13.54 13.76 53,295,644 -1.01(-6.84%)
Oct 06, 2022 16.00 16.24 14.76 14.77 67,530,736 -1.27(-7.92%)
Oct 05, 2022 16.50 16.68 15.64 16.04 39,678,372 -0.69(-4.12%)
Oct 04, 2022 16.17 16.88 15.95 16.73 45,067,308 +1.24(+8.01%)
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.