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 )

5.490 -0.100 (-1.79%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 3, 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 (%)
Jun 28, 2019 2.600 2.630 2.510 2.550 17,640,300 -0.05(-1.92%)
Jun 27, 2019 2.510 2.620 2.440 2.600 27,682,578 +0.05(+1.96%)
Jun 26, 2019 2.640 2.730 2.540 2.550 20,660,568 -0.05(-1.92%)
Jun 25, 2019 2.640 2.660 2.550 2.600 16,286,552 -0.02(-0.76%)
Jun 24, 2019 2.610 2.680 2.510 2.620 22,688,656 -0.02(-0.76%)
Jun 21, 2019 2.880 2.900 2.570 2.640 49,602,300 -0.19(-6.71%)
Jun 20, 2019 2.870 3.050 2.800 2.830 55,678,612 +0.02(+0.71%)
Jun 19, 2019 2.670 2.840 2.560 2.810 43,714,804 +0.28(+11.07%)
Jun 18, 2019 2.520 2.710 2.450 2.530 50,042,344 +0.07(+2.85%)
Jun 17, 2019 2.390 2.530 2.350 2.460 20,827,932 +0.04(+1.65%)
Jun 14, 2019 2.440 2.450 2.350 2.420 27,065,700 -0.10(-3.97%)
Jun 13, 2019 2.550 2.620 2.500 2.520 21,932,962 -0.03(-1.18%)
Jun 12, 2019 2.620 2.620 2.500 2.550 30,080,520 -0.06(-2.30%)
Jun 11, 2019 2.670 2.670 2.550 2.610 33,051,080 -0.02(-0.76%)
Jun 10, 2019 2.750 2.820 2.590 2.630 35,951,736 -0.13(-4.71%)
Jun 07, 2019 2.640 2.810 2.550 2.760 31,397,900 +0.11(+4.15%)
Jun 06, 2019 2.900 2.900 2.540 2.650 54,054,632 -0.18(-6.36%)
Jun 05, 2019 3.070 3.090 2.760 2.830 38,162,304 -0.21(-6.91%)
Jun 04, 2019 3.000 3.110 2.970 3.040 30,890,348 +0.08(+2.70%)
Jun 03, 2019 2.980 3.060 2.740 2.960 51,781,820 -0.09(-2.95%)
May 31, 2019 3.070 3.150 3.000 3.050 39,383,300 -0.19(-5.86%)
May 30, 2019 3.550 3.550 3.110 3.240 55,912,160 -0.37(-10.25%)
May 29, 2019 3.890 3.900 3.600 3.610 40,429,864 -0.39(-9.75%)
May 28, 2019 4.120 4.140 3.880 4.000 114,405,328 +0.14(+3.63%)
May 24, 2019 3.980 4.045 3.810 3.860 26,069,300 -0.07(-1.78%)
May 23, 2019 3.960 4.030 3.830 3.930 25,143,216 -0.12(-2.96%)
May 22, 2019 4.250 4.300 4.000 4.050 35,397,480 -0.24(-5.59%)
May 21, 2019 4.350 4.450 4.250 4.290 23,425,780 +0.04(+0.94%)
May 20, 2019 4.380 4.400 4.110 4.250 23,563,620 -0.17(-3.85%)
May 17, 2019 4.580 4.700 4.420 4.420 19,775,600 -0.24(-5.15%)
May 16, 2019 4.650 4.850 4.610 4.660 16,181,361 -0.05(-1.06%)
May 15, 2019 4.590 4.750 4.530 4.710 14,654,894 +0.04(+0.86%)
May 14, 2019 4.470 4.670 4.410 4.670 27,905,984 +0.34(+7.85%)
May 13, 2019 4.500 4.500 4.300 4.330 21,779,916 -0.23(-5.04%)
May 10, 2019 4.600 4.660 4.510 4.560 17,146,500 -0.04(-0.87%)
May 09, 2019 4.540 4.700 4.510 4.600 15,742,537 +0.03(+0.66%)
May 08, 2019 4.790 4.810 4.560 4.570 20,422,212 -0.27(-5.58%)
May 07, 2019 4.810 4.920 4.760 4.840 11,532,785 -0.04(-0.82%)
May 06, 2019 4.720 4.880 4.690 4.880 16,123,042 -0.14(-2.79%)
May 03, 2019 4.730 5.110 4.730 5.020 25,245,500 +0.30(+6.36%)
May 02, 2019 4.740 4.750 4.570 4.720 14,067,380 +0.04(+0.85%)
May 01, 2019 4.840 4.850 4.680 4.680 13,297,819 -0.17(-3.51%)
Apr 30, 2019 4.980 5.080 4.800 4.850 14,398,241 -0.13(-2.61%)
Apr 29, 2019 4.890 5.050 4.870 4.980 15,183,977 +0.06(+1.22%)
Apr 26, 2019 4.850 4.930 4.770 4.920 11,891,300 +0.02(+0.41%)
Apr 25, 2019 5.010 5.150 4.850 4.900 21,530,532 -0.10(-2.00%)
Apr 24, 2019 4.790 5.010 4.750 5.000 20,380,748 +0.17(+3.52%)
Apr 23, 2019 4.820 4.920 4.730 4.830 15,054,225 +0.05(+1.05%)
Apr 22, 2019 4.740 4.810 4.620 4.780 12,889,948 -0.01(-0.21%)
Apr 18, 2019 4.530 4.920 4.440 4.790 31,206,500 +0.20(+4.36%)
Apr 17, 2019 4.610 4.720 4.510 4.590 30,458,792 +0.14(+3.15%)
Apr 16, 2019 4.800 4.810 4.430 4.450 46,255,664 -0.30(-6.32%)
Apr 15, 2019 4.990 5.000 4.720 4.750 27,457,380 -0.24(-4.81%)
Apr 12, 2019 5.030 5.060 4.950 4.990 15,561,200 -0.02(-0.40%)
Apr 11, 2019 5.000 5.090 4.970 5.010 17,611,992 -0.04(-0.79%)
Apr 10, 2019 5.060 5.110 4.960 5.050 25,941,732 -0.03(-0.59%)
Apr 09, 2019 5.280 5.280 5.060 5.080 32,559,240 -0.22(-4.15%)
Apr 08, 2019 5.330 5.380 5.250 5.300 17,325,768 -0.06(-1.12%)
Apr 05, 2019 5.370 5.400 5.310 5.360 18,093,400 +0.01(+0.19%)
Apr 04, 2019 5.390 5.500 5.270 5.350 31,638,204 +0.04(+0.75%)
Apr 03, 2019 5.550 5.580 5.230 5.310 35,271,792 -0.08(-1.48%)
Apr 02, 2019 5.430 5.610 5.340 5.390 55,708,236 +0.18(+3.45%)
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.