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 )

5.630 -0.060 (-1.05%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 7, 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, 2020 3.960 4.140 3.870 4.130 63,782,000 -0.01(-0.24%)
Feb 27, 2020 4.090 4.300 3.920 4.140 77,442,056 -0.20(-4.61%)
Feb 26, 2020 4.500 4.710 4.300 4.340 69,583,888 -0.06(-1.36%)
Feb 25, 2020 5.190 5.190 4.240 4.400 205,935,152 +0.53(+13.70%)
Feb 24, 2020 3.790 3.930 3.760 3.870 55,974,408 -0.21(-5.15%)
Feb 21, 2020 4.200 4.200 4.020 4.080 40,482,800 -0.18(-4.23%)
Feb 20, 2020 4.100 4.400 4.010 4.260 86,793,584 +0.18(+4.41%)
Feb 19, 2020 3.930 4.100 3.860 4.080 72,987,688 +0.28(+7.37%)
Feb 18, 2020 3.900 3.980 3.760 3.800 47,722,624 +0.03(+0.80%)
Feb 14, 2020 4.020 4.035 3.750 3.770 69,655,600 -0.26(-6.45%)
Feb 13, 2020 3.950 4.050 3.860 4.030 42,250,768 -0.04(-0.98%)
Feb 12, 2020 4.000 4.200 3.980 4.070 50,766,208 +0.09(+2.26%)
Feb 11, 2020 3.830 4.050 3.800 3.980 54,042,944 +0.11(+2.84%)
Feb 10, 2020 3.670 3.910 3.620 3.870 67,050,336 +0.06(+1.57%)
Feb 07, 2020 4.020 4.020 3.740 3.810 80,780,600 -0.27(-6.62%)
Feb 06, 2020 4.200 4.330 4.050 4.080 75,472,784 -0.30(-6.85%)
Feb 05, 2020 4.370 4.480 4.130 4.380 73,562,008 -0.13(-2.88%)
Feb 04, 2020 4.290 4.700 4.160 4.510 123,455,424 +0.45(+11.08%)
Feb 03, 2020 3.540 4.110 3.520 4.060 73,861,880 +0.28(+7.41%)
Jan 31, 2020 4.020 4.040 3.670 3.780 77,923,200 -0.30(-7.35%)
Jan 30, 2020 4.240 4.380 4.010 4.080 74,909,576 -0.19(-4.45%)
Jan 29, 2020 4.220 4.330 4.020 4.270 53,882,676 +0.06(+1.43%)
Jan 28, 2020 4.250 4.270 4.030 4.210 48,845,528 +0.20(+4.99%)
Jan 27, 2020 3.980 4.350 3.840 4.010 101,470,056 -0.65(-13.95%)
Jan 24, 2020 5.000 5.060 4.510 4.660 65,537,900 -0.26(-5.28%)
Jan 23, 2020 4.570 4.950 4.310 4.920 102,414,416 +0.13(+2.71%)
Jan 22, 2020 5.420 5.650 4.690 4.790 206,968,064 -0.38(-7.35%)
Jan 21, 2020 4.600 5.290 4.520 5.170 181,142,256 +0.50(+10.71%)
Jan 17, 2020 4.510 4.705 4.460 4.670 109,601,200 +0.30(+6.86%)
Jan 16, 2020 3.990 4.400 3.910 4.370 99,223,648 +0.08(+1.86%)
Jan 15, 2020 4.190 4.480 4.000 4.290 234,579,024 +0.53(+14.10%)
Jan 14, 2020 3.700 3.820 3.610 3.760 55,204,132 +0.06(+1.62%)
Jan 13, 2020 3.700 3.730 3.520 3.700 59,777,336 +0.19(+5.41%)
Jan 10, 2020 3.490 3.575 3.400 3.510 35,762,400 +0.08(+2.33%)
Jan 09, 2020 3.440 3.580 3.330 3.430 54,647,456 +0.04(+1.18%)
Jan 08, 2020 3.140 3.490 3.130 3.390 65,135,408 +0.15(+4.63%)
Jan 07, 2020 3.700 3.730 3.210 3.240 106,564,328 -0.44(-11.96%)
Jan 06, 2020 4.190 4.240 3.660 3.680 106,641,776 -0.15(-3.92%)
Jan 03, 2020 3.500 3.900 3.480 3.830 82,981,600 +0.12(+3.23%)
Jan 02, 2020 4.100 4.100 3.610 3.710 103,746,928 -0.31(-7.71%)
Dec 31, 2019 4.150 4.420 3.820 4.020 215,200,704 +0.30(+8.06%)
Dec 30, 2019 2.920 4.870 2.880 3.720 432,968,640 +1.30(+53.72%)
Dec 27, 2019 2.540 2.550 2.410 2.420 37,703,700 -0.09(-3.59%)
Dec 26, 2019 2.450 2.520 2.350 2.510 44,174,032 -0.02(-0.79%)
Dec 24, 2019 2.630 2.630 2.450 2.530 32,029,800 -0.14(-5.24%)
Dec 23, 2019 2.740 2.760 2.650 2.670 28,571,940 -0.02(-0.74%)
Dec 20, 2019 2.650 2.720 2.630 2.690 51,014,300 +0.07(+2.67%)
Dec 19, 2019 2.690 2.730 2.610 2.620 36,301,288 -0.01(-0.38%)
Dec 18, 2019 2.580 2.670 2.540 2.630 31,811,112 +0.04(+1.54%)
Dec 17, 2019 2.540 2.630 2.500 2.590 45,654,512 +0.11(+4.44%)
Dec 16, 2019 2.440 2.550 2.390 2.480 36,916,616 +0.09(+3.77%)
Dec 13, 2019 2.310 2.430 2.288 2.390 37,269,700 +0.12(+5.29%)
Dec 12, 2019 2.300 2.330 2.260 2.270 22,457,816 +0.01(+0.44%)
Dec 11, 2019 2.260 2.320 2.230 2.260 20,342,900 -0.01(-0.44%)
Dec 10, 2019 2.200 2.280 2.140 2.270 25,222,188 +0.05(+2.25%)
Dec 09, 2019 2.210 2.250 2.110 2.220 31,542,994 -0.04(-1.77%)
Dec 06, 2019 2.320 2.340 2.200 2.260 32,061,300 -0.01(-0.44%)
Dec 05, 2019 2.530 2.570 2.250 2.270 53,235,152 -0.15(-6.20%)
Dec 04, 2019 2.420 2.580 2.410 2.420 46,850,732 +0.02(+0.83%)
Dec 03, 2019 2.310 2.480 2.250 2.400 37,983,720 -0.04(-1.64%)
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.