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: 4:10 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 (%)
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%)
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.