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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2020 3.960 4.140 3.870 4.130 63,782,000 -0.01(-0.24%)
Feb 27, 2020 4.090 4.300 3.920 4.140 77,442,056 -0.20(-4.61%)
Feb 26, 2020 4.500 4.710 4.300 4.340 69,583,888 -0.06(-1.36%)
Feb 25, 2020 5.190 5.190 4.240 4.400 205,935,152 +0.53(+13.70%)
Feb 24, 2020 3.790 3.930 3.760 3.870 55,974,408 -0.21(-5.15%)
Feb 21, 2020 4.200 4.200 4.020 4.080 40,482,800 -0.18(-4.23%)
Feb 20, 2020 4.100 4.400 4.010 4.260 86,793,584 +0.18(+4.41%)
Feb 19, 2020 3.930 4.100 3.860 4.080 72,987,688 +0.28(+7.37%)
Feb 18, 2020 3.900 3.980 3.760 3.800 47,722,624 +0.03(+0.80%)
Feb 14, 2020 4.020 4.035 3.750 3.770 69,655,600 -0.26(-6.45%)
Feb 13, 2020 3.950 4.050 3.860 4.030 42,250,768 -0.04(-0.98%)
Feb 12, 2020 4.000 4.200 3.980 4.070 50,766,208 +0.09(+2.26%)
Feb 11, 2020 3.830 4.050 3.800 3.980 54,042,944 +0.11(+2.84%)
Feb 10, 2020 3.670 3.910 3.620 3.870 67,050,336 +0.06(+1.57%)
Feb 07, 2020 4.020 4.020 3.740 3.810 80,780,600 -0.27(-6.62%)
Feb 06, 2020 4.200 4.330 4.050 4.080 75,472,784 -0.30(-6.85%)
Feb 05, 2020 4.370 4.480 4.130 4.380 73,562,008 -0.13(-2.88%)
Feb 04, 2020 4.290 4.700 4.160 4.510 123,455,424 +0.45(+11.08%)
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.