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 )

3.800 -0.200 (-5.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 9.110 9.220 8.865 9.040 40,994,108 +0.13(+1.46%)
Sep 28, 2023 8.370 8.990 8.360 8.910 54,630,684 +0.45(+5.32%)
Sep 27, 2023 8.380 8.510 8.300 8.460 24,041,592 +0.05(+0.59%)
Sep 26, 2023 8.150 8.580 7.925 8.410 42,443,100 +0.06(+0.72%)
Sep 25, 2023 8.070 8.410 8.300 8.350 56,260,092 -0.18(-2.11%)
Sep 22, 2023 8.740 8.795 8.450 8.530 36,245,176 +0.08(+0.95%)
Sep 21, 2023 8.450 8.620 8.350 8.450 49,535,924 -0.37(-4.20%)
Sep 20, 2023 8.760 9.060 8.670 8.820 125,216,048 +0.27(+3.16%)
Sep 19, 2023 9.540 9.600 8.410 8.550 215,527,808 -1.76(-17.07%)
Sep 18, 2023 10.37 10.47 10.21 10.31 22,178,236 -0.12(-1.15%)
Sep 15, 2023 10.53 10.72 10.29 10.43 40,108,040 +0.05(+0.48%)
Sep 14, 2023 10.15 10.38 10.13 10.38 26,407,218 +0.31(+3.08%)
Sep 13, 2023 10.20 10.47 10.06 10.07 36,883,936 -0.50(-4.73%)
Sep 12, 2023 10.23 10.88 10.21 10.57 38,260,792 +0.24(+2.32%)
Sep 11, 2023 10.39 10.43 10.02 10.33 31,110,064 +0.29(+2.89%)
Sep 08, 2023 10.06 10.15 9.920 10.04 26,236,176 -0.04(-0.40%)
Sep 07, 2023 10.17 10.27 9.930 10.08 44,536,640 -0.50(-4.73%)
Sep 06, 2023 10.71 10.91 10.47 10.58 31,376,070 -0.23(-2.13%)
Sep 05, 2023 10.73 11.18 10.72 10.81 37,861,992 -0.19(-1.73%)
Sep 01, 2023 10.53 11.35 10.50 11.00 77,064,256 +0.73(+7.11%)
Aug 31, 2023 10.73 10.80 10.26 10.27 51,035,312 -0.40(-3.75%)
Aug 30, 2023 10.43 10.79 10.39 10.67 46,198,800 -0.22(-2.02%)
Aug 29, 2023 10.30 10.94 9.460 10.89 124,185,248 -0.13(-1.18%)
Aug 28, 2023 11.05 11.13 10.70 11.02 41,760,424 +0.19(+1.75%)
Aug 25, 2023 10.58 10.87 10.48 10.83 31,666,260 +0.19(+1.79%)
Aug 24, 2023 10.96 11.11 10.62 10.64 27,064,354 -0.20(-1.85%)
Aug 23, 2023 10.56 11.00 10.50 10.84 30,297,920 +0.05(+0.46%)
Aug 22, 2023 11.29 11.33 10.53 10.79 43,592,188 -0.16(-1.46%)
Aug 21, 2023 10.73 11.17 10.54 10.95 53,968,368 +0.28(+2.62%)
Aug 18, 2023 10.95 11.15 10.62 10.67 68,527,056 -0.83(-7.22%)
Aug 17, 2023 11.91 12.40 11.47 11.50 73,212,512 +0.10(+0.88%)
Aug 16, 2023 11.18 11.76 11.15 11.40 59,384,164 -0.43(-3.63%)
Aug 15, 2023 12.26 12.34 11.55 11.83 71,272,048 -0.69(-5.51%)
Aug 14, 2023 12.40 12.55 11.94 12.52 67,196,888 -0.38(-2.95%)
Aug 11, 2023 12.77 13.01 12.55 12.90 54,695,752 -0.35(-2.64%)
Aug 10, 2023 13.61 13.97 13.19 13.25 55,552,024 -0.21(-1.56%)
Aug 09, 2023 13.94 14.12 13.21 13.46 57,602,416 -0.61(-4.34%)
Aug 08, 2023 13.95 14.17 13.73 14.07 62,924,672 -0.75(-5.06%)
Aug 07, 2023 15.02 15.20 14.38 14.82 53,702,088 +0.10(+0.68%)
Aug 04, 2023 15.86 16.18 14.70 14.72 85,225,336 -0.74(-4.79%)
Aug 03, 2023 14.68 15.86 14.66 15.46 86,488,784 +0.89(+6.11%)
Aug 02, 2023 13.80 14.76 13.67 14.57 79,448,232 -0.06(-0.41%)
Aug 01, 2023 14.86 15.26 14.41 14.63 89,865,024 -0.67(-4.38%)
Jul 31, 2023 15.12 15.46 14.73 15.30 117,082,720 +0.56(+3.80%)
Jul 28, 2023 13.80 14.78 13.56 14.74 115,763,568 +1.50(+11.33%)
Jul 27, 2023 13.86 13.87 13.16 13.24 103,468,160 +0.07(+0.53%)
Jul 26, 2023 12.40 13.38 12.21 13.17 136,556,496 +1.26(+10.58%)
Jul 25, 2023 12.34 12.83 11.88 11.91 102,858,704 +0.18(+1.53%)
Jul 24, 2023 10.90 12.05 10.84 11.73 108,511,024 +1.15(+10.87%)
Jul 21, 2023 10.50 10.77 10.38 10.58 33,089,020 +0.26(+2.52%)
Jul 20, 2023 10.47 10.50 10.22 10.32 34,632,244 -0.32(-3.01%)
Jul 19, 2023 10.58 11.10 10.58 10.64 51,640,008 +0.22(+2.11%)
Jul 18, 2023 10.73 10.83 10.27 10.42 35,090,796 -0.14(-1.33%)
Jul 17, 2023 10.30 10.63 10.21 10.56 28,659,792 +0.02(+0.19%)
Jul 14, 2023 10.67 10.84 10.46 10.54 40,233,568 -0.22(-2.04%)
Jul 13, 2023 11.24 11.32 10.72 10.76 59,890,628 -0.40(-3.58%)
Jul 12, 2023 11.02 11.22 10.71 11.16 61,079,280 +0.35(+3.24%)
Jul 11, 2023 10.96 11.05 10.44 10.81 69,411,336 +0.03(+0.28%)
Jul 10, 2023 9.970 10.82 9.790 10.78 84,392,776 +0.79(+7.91%)
Jul 07, 2023 9.750 10.09 9.660 9.990 51,005,256 +0.43(+4.50%)
Jul 06, 2023 9.970 10.01 9.490 9.560 53,186,432 -0.66(-6.46%)
Jul 05, 2023 10.01 10.39 9.810 10.22 62,759,624 +0.19(+1.89%)
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.