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 )

5.336 +0.116 (+2.23%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 9, 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 (%)
Mar 28, 2024 4.680 4.740 4.491 4.500 55,938,596 -0.17(-3.64%)
Mar 27, 2024 4.630 4.730 4.450 4.670 85,140,664 -0.11(-2.30%)
Mar 26, 2024 4.900 4.920 4.770 4.780 83,545,808 -0.13(-2.65%)
Mar 25, 2024 4.920 5.090 4.890 4.910 56,184,580 +0.02(+0.41%)
Mar 22, 2024 4.930 4.960 4.800 4.890 43,658,320 -0.11(-2.20%)
Mar 21, 2024 5.060 5.100 4.960 5.000 46,697,128 -0.10(-1.96%)
Mar 20, 2024 5.110 5.140 5.040 5.100 59,058,760 -0.09(-1.73%)
Mar 19, 2024 5.490 5.490 5.130 5.190 76,919,936 -0.35(-6.32%)
Mar 18, 2024 5.830 5.860 5.480 5.540 48,482,112 -0.04(-0.72%)
Mar 15, 2024 5.710 5.760 5.570 5.580 33,811,160 +0.00(+0.00%)
Mar 14, 2024 5.820 5.820 5.540 5.580 42,512,336 -0.34(-5.74%)
Mar 13, 2024 6.080 6.270 5.910 5.920 42,582,008 -0.27(-4.36%)
Mar 12, 2024 6.190 6.300 6.090 6.190 38,336,864 +0.09(+1.48%)
Mar 11, 2024 5.920 6.230 5.880 6.100 63,910,452 +0.30(+5.17%)
Mar 08, 2024 5.780 5.915 5.660 5.800 39,080,208 +0.03(+0.52%)
Mar 07, 2024 5.660 5.790 5.470 5.770 46,128,860 +0.00(+0.00%)
Mar 06, 2024 5.390 5.880 5.380 5.770 77,779,448 +0.29(+5.29%)
Mar 05, 2024 5.170 5.620 4.780 5.480 94,607,096 +0.15(+2.81%)
Mar 04, 2024 5.580 5.610 5.250 5.330 93,656,744 -0.45(-7.79%)
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.