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: 7:00 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 (%)
Sep 30, 2019 1.720 1.730 1.530 1.560 58,945,232 -0.19(-10.86%)
Sep 27, 2019 1.940 2.000 1.710 1.750 59,980,800 -0.21(-10.71%)
Sep 26, 2019 2.050 2.060 1.900 1.960 52,859,188 -0.09(-4.39%)
Sep 25, 2019 2.150 2.150 2.020 2.050 39,246,348 -0.12(-5.53%)
Sep 24, 2019 2.220 2.240 1.970 2.170 122,277,776 -0.55(-20.22%)
Sep 23, 2019 2.980 2.980 2.710 2.720 40,547,312 -0.32(-10.53%)
Sep 20, 2019 3.140 3.160 3.020 3.040 12,053,800 -0.06(-1.94%)
Sep 19, 2019 3.120 3.160 3.080 3.100 8,833,966 +0.02(+0.65%)
Sep 18, 2019 3.210 3.210 3.030 3.080 12,570,110 -0.15(-4.64%)
Sep 17, 2019 3.110 3.180 3.000 3.230 13,000,064 +0.11(+3.53%)
Sep 16, 2019 3.150 3.210 3.090 3.120 12,367,888 -0.09(-2.80%)
Sep 13, 2019 3.220 3.270 3.150 3.210 8,371,600 +0.03(+0.94%)
Sep 12, 2019 3.240 3.270 3.100 3.180 10,952,637 -0.09(-2.75%)
Sep 11, 2019 3.280 3.330 3.160 3.270 13,575,916 -0.05(-1.51%)
Sep 10, 2019 3.130 3.330 3.070 3.320 20,842,768 +0.18(+5.73%)
Sep 09, 2019 3.000 3.140 2.930 3.140 17,381,820 +0.16(+5.37%)
Sep 06, 2019 2.990 3.000 2.870 2.980 14,509,300 +0.03(+1.02%)
Sep 05, 2019 2.810 3.000 2.800 2.950 23,264,816 +0.20(+7.27%)
Sep 04, 2019 2.700 2.750 2.640 2.750 15,192,666 +0.15(+5.77%)
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.