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:

Nio Inc ADR (NY: NIO )

4.500 -0.170 (-3.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 10.31 10.60 10.20 10.51 35,922,024 +0.05(+0.48%)
Mar 30, 2023 10.00 10.75 9.940 10.46 65,950,208 +0.63(+6.41%)
Mar 29, 2023 9.300 9.950 9.260 9.830 56,304,588 +0.63(+6.85%)
Mar 28, 2023 9.150 9.270 9.030 9.200 31,305,396 +0.27(+3.02%)
Mar 27, 2023 9.030 9.130 8.835 8.930 20,423,704 -0.14(-1.54%)
Mar 24, 2023 9.220 9.230 8.830 9.070 28,722,674 -0.20(-2.16%)
Mar 23, 2023 9.350 9.455 9.130 9.270 30,099,048 +0.18(+1.98%)
Mar 22, 2023 9.500 9.530 9.060 9.090 36,718,804 -0.18(-1.94%)
Mar 21, 2023 8.960 9.370 8.910 9.270 52,274,296 +0.52(+5.94%)
Mar 20, 2023 8.100 9.060 8.065 8.750 56,100,604 +0.49(+5.93%)
Mar 17, 2023 8.540 8.740 8.180 8.260 38,374,672 -0.24(-2.82%)
Mar 16, 2023 8.130 8.540 8.100 8.500 27,894,756 +0.25(+3.03%)
Mar 15, 2023 8.210 8.320 8.070 8.250 40,175,864 -0.17(-2.02%)
Mar 14, 2023 8.510 8.555 8.345 8.420 36,688,448 -0.13(-1.52%)
Mar 13, 2023 8.350 8.690 8.030 8.550 43,833,136 +0.04(+0.47%)
Mar 10, 2023 8.780 8.810 8.330 8.510 46,631,320 -0.28(-3.19%)
Mar 09, 2023 9.010 9.169 8.715 8.790 48,686,584 -0.39(-4.25%)
Mar 08, 2023 8.860 9.180 8.670 9.180 39,580,484 +0.21(+2.34%)
Mar 07, 2023 9.190 9.255 8.870 8.970 44,992,392 -0.34(-3.65%)
Mar 06, 2023 9.500 9.640 9.300 9.310 35,213,340 -0.26(-2.72%)
Mar 03, 2023 8.970 9.700 8.920 9.570 60,775,200 +0.48(+5.28%)
Mar 02, 2023 8.500 9.120 8.310 9.090 73,199,064 +0.26(+2.94%)
Mar 01, 2023 9.340 9.450 8.770 8.830 81,654,384 -0.56(-5.96%)
Feb 28, 2023 9.200 9.440 9.120 9.390 53,043,636 +0.06(+0.64%)
Feb 27, 2023 9.530 9.585 9.240 9.330 42,218,272 +0.03(+0.32%)
Feb 24, 2023 9.510 9.515 9.130 9.300 56,809,168 -0.49(-5.01%)
Feb 23, 2023 10.39 10.40 9.580 9.790 50,093,884 -0.39(-3.83%)
Feb 22, 2023 10.01 10.21 9.900 10.18 33,976,696 +0.15(+1.50%)
Feb 21, 2023 10.05 10.31 9.960 10.03 34,874,808 -0.16(-1.57%)
Feb 17, 2023 10.10 10.24 9.930 10.19 37,467,052 +0.00(+0.00%)
Feb 16, 2023 10.46 10.60 10.19 10.19 38,445,496 -0.31(-2.95%)
Feb 15, 2023 10.09 10.50 10.09 10.50 35,667,944 +0.19(+1.84%)
Feb 14, 2023 10.19 10.35 9.910 10.31 37,883,560 +0.00(+0.00%)
Feb 13, 2023 10.47 10.54 10.28 10.31 30,653,528 +0.00(+0.00%)
Feb 10, 2023 10.25 10.39 10.02 10.31 38,377,096 -0.16(-1.53%)
Feb 09, 2023 10.97 11.02 10.37 10.47 40,321,480 -0.18(-1.69%)
Feb 08, 2023 10.75 10.91 10.58 10.65 28,272,308 -0.27(-2.47%)
Feb 07, 2023 11.00 11.02 10.56 10.92 35,200,580 -0.01(-0.09%)
Feb 06, 2023 10.95 11.03 10.67 10.93 45,351,164 -0.26(-2.32%)
Feb 03, 2023 11.65 11.90 11.16 11.19 55,798,852 -0.77(-6.44%)
Feb 02, 2023 12.12 12.37 11.81 11.96 68,697,760 -0.14(-1.16%)
Feb 01, 2023 12.24 12.32 11.59 12.10 65,464,736 +0.03(+0.25%)
Jan 31, 2023 11.91 12.36 11.76 12.07 45,747,396 +0.05(+0.42%)
Jan 30, 2023 12.43 12.44 11.85 12.02 54,818,704 -0.69(-5.43%)
Jan 27, 2023 12.15 13.22 11.98 12.71 69,734,448 +0.54(+4.44%)
Jan 26, 2023 12.43 12.47 11.80 12.17 51,491,708 +0.54(+4.64%)
Jan 25, 2023 11.46 11.77 11.28 11.63 25,899,816 -0.05(-0.43%)
Jan 24, 2023 14.36 14.36 9.480 11.68 35,877,244 -0.38(-3.15%)
Jan 23, 2023 11.28 12.35 11.15 12.06 63,863,120 +0.99(+8.94%)
Jan 20, 2023 10.95 11.34 10.83 11.07 39,034,376 +0.30(+2.79%)
Jan 19, 2023 10.88 11.18 10.62 10.77 33,526,320 -0.24(-2.18%)
Jan 18, 2023 11.48 11.69 10.98 11.01 43,218,788 -0.40(-3.51%)
Jan 17, 2023 11.32 11.51 11.09 11.41 48,730,460 -0.39(-3.31%)
Jan 13, 2023 11.44 11.81 11.23 11.80 41,631,588 -0.01(-0.08%)
Jan 12, 2023 11.49 11.81 11.12 11.81 39,974,096 +0.30(+2.61%)
Jan 11, 2023 11.35 11.72 10.99 11.51 42,448,780 +0.27(+2.40%)
Jan 10, 2023 11.10 11.38 10.68 11.24 44,088,772 +0.48(+4.46%)
Jan 09, 2023 10.63 11.12 10.63 10.76 42,742,760 +0.39(+3.76%)
Jan 06, 2023 10.06 10.38 9.500 10.37 70,946,680 -0.49(-4.51%)
Jan 05, 2023 10.39 10.97 10.24 10.86 37,126,216 +0.23(+2.16%)
Jan 04, 2023 9.970 10.90 9.850 10.63 63,385,344 +1.00(+10.38%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.