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 )

5.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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%)
Feb 01, 2019 7.850 8.110 7.680 7.900 20,788,800 +0.02(+0.25%)
Jan 31, 2019 7.400 7.890 7.400 7.880 21,205,254 +0.42(+5.63%)
Jan 30, 2019 6.940 7.550 6.920 7.460 28,751,216 +0.52(+7.49%)
Jan 29, 2019 6.680 6.970 6.640 6.940 13,937,523 +0.27(+4.05%)
Jan 28, 2019 6.560 6.680 6.480 6.670 5,099,900 +0.02(+0.30%)
Jan 25, 2019 6.650 6.780 6.600 6.650 6,726,900 +0.07(+1.06%)
Jan 24, 2019 6.470 6.750 6.470 6.580 5,915,911 +0.03(+0.46%)
Jan 23, 2019 6.630 6.780 6.470 6.550 5,681,983 -0.02(-0.30%)
Jan 22, 2019 6.630 6.670 6.510 6.570 6,372,029 -0.14(-2.09%)
Jan 18, 2019 6.890 6.910 6.680 6.710 9,240,800 -0.10(-1.47%)
Jan 17, 2019 6.700 6.880 6.530 6.810 8,503,837 +0.10(+1.49%)
Jan 16, 2019 6.800 6.900 6.680 6.710 6,926,403 -0.11(-1.61%)
Jan 15, 2019 6.850 7.070 6.750 6.820 12,627,969 +0.02(+0.29%)
Jan 14, 2019 6.510 7.150 6.370 6.800 19,437,488 +0.21(+3.19%)
Jan 11, 2019 6.500 6.615 6.480 6.590 6,902,200 -0.07(-1.05%)
Jan 10, 2019 6.630 6.730 6.410 6.660 11,210,283 +0.03(+0.45%)
Jan 09, 2019 6.410 6.690 6.350 6.630 11,469,908 +0.23(+3.59%)
Jan 08, 2019 6.570 6.580 6.160 6.400 9,594,088 -0.10(-1.54%)
Jan 07, 2019 6.410 6.590 6.310 6.500 9,696,506 +0.14(+2.20%)
Jan 04, 2019 6.190 6.400 6.130 6.360 9,405,500 +0.31(+5.12%)
Jan 03, 2019 6.100 6.150 6.020 6.050 7,557,824 -0.15(-2.42%)
Jan 02, 2019 6.130 6.240 6.000 6.200 8,796,270 -0.17(-2.67%)
Dec 31, 2018 6.560 6.570 6.210 6.370 8,667,400 -0.10(-1.55%)
Dec 28, 2018 6.500 6.560 6.300 6.470 7,996,400 +0.04(+0.62%)
Dec 27, 2018 6.170 6.450 6.030 6.430 8,513,054 +0.07(+1.10%)
Dec 26, 2018 6.110 6.370 5.960 6.360 9,839,021 +0.44(+7.43%)
Dec 24, 2018 6.000 6.120 5.840 5.920 8,835,800 -0.15(-2.47%)
Dec 21, 2018 6.530 6.650 6.060 6.070 13,598,300 -0.45(-6.90%)
Dec 20, 2018 6.820 6.920 6.330 6.520 12,059,705 -0.31(-4.54%)
Dec 19, 2018 7.010 7.150 6.800 6.830 9,277,128 -0.24(-3.39%)
Dec 18, 2018 7.030 7.190 6.840 7.070 10,667,655 +0.04(+0.57%)
Dec 17, 2018 7.630 7.640 6.960 7.030 18,071,372 -0.67(-8.70%)
Dec 14, 2018 7.530 7.890 7.400 7.700 10,773,600 -0.05(-0.65%)
Dec 13, 2018 7.550 7.900 7.260 7.750 14,918,961 +0.21(+2.79%)
Dec 12, 2018 7.200 7.550 7.120 7.540 15,984,212 +0.46(+6.50%)
Dec 11, 2018 7.080 7.200 6.920 7.080 8,087,273 +0.05(+0.71%)
Dec 10, 2018 7.030 7.120 6.740 7.030 9,977,686 +0.04(+0.57%)
Dec 07, 2018 7.360 7.380 6.960 6.990 11,576,100 -0.38(-5.16%)
Dec 06, 2018 6.860 7.370 6.720 7.370 16,664,742 +0.29(+4.10%)
Dec 04, 2018 7.600 7.640 7.050 7.080 19,624,700 -0.50(-6.60%)
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.