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 +0.020 (+0.38%)
Official Closing 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, 2019 9.850 9.930 9.460 9.570 26,408,116 -0.28(-2.84%)
Feb 27, 2019 10.15 10.25 9.330 9.850 53,184,160 +0.06(+0.61%)
Feb 26, 2019 9.160 10.64 8.820 9.790 105,693,024 +0.64(+6.99%)
Feb 25, 2019 9.040 9.150 8.600 9.150 52,093,748 +0.98(+12.00%)
Feb 22, 2019 7.920 8.220 7.750 8.170 26,600,300 +0.42(+5.42%)
Feb 21, 2019 7.700 7.730 7.430 7.750 7,976,743 +0.13(+1.70%)
Feb 20, 2019 7.260 7.770 7.260 7.620 21,478,966 +0.36(+4.96%)
Feb 19, 2019 7.400 7.430 7.210 7.260 9,945,448 -0.15(-2.02%)
Feb 15, 2019 7.550 7.640 7.255 7.410 15,620,100 -0.07(-0.94%)
Feb 14, 2019 7.700 7.780 7.420 7.480 14,713,927 -0.01(-0.13%)
Feb 13, 2019 7.520 7.680 7.390 7.490 10,854,065 +0.05(+0.67%)
Feb 12, 2019 7.350 7.570 7.140 7.440 13,231,806 -0.02(-0.27%)
Feb 11, 2019 7.670 7.770 7.380 7.460 9,730,032 -0.21(-2.74%)
Feb 08, 2019 8.000 8.000 7.280 7.670 21,709,300 -0.37(-4.60%)
Feb 07, 2019 8.280 8.370 7.800 8.040 23,167,252 -0.36(-4.29%)
Feb 06, 2019 7.950 8.590 7.830 8.400 33,349,700 +0.52(+6.60%)
Feb 05, 2019 7.710 7.960 7.610 7.880 9,021,592 +0.03(+0.38%)
Feb 04, 2019 7.960 7.980 7.740 7.850 8,579,822 -0.05(-0.63%)
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.