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:

Nio Inc ADR (NY: NIO )

4.500 -0.170 (-3.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 7.250 7.340 7.130 7.270 46,204,448 +0.09(+1.25%)
Nov 29, 2023 7.290 7.515 7.130 7.180 47,586,288 -0.03(-0.42%)
Nov 28, 2023 7.200 7.260 7.020 7.210 47,624,032 +0.02(+0.28%)
Nov 27, 2023 7.310 7.380 7.180 7.190 33,734,460 -0.21(-2.84%)
Nov 24, 2023 7.400 7.480 7.280 7.400 22,881,126 -0.07(-0.94%)
Nov 22, 2023 7.580 7.635 7.364 7.470 22,087,968 -0.04(-0.53%)
Nov 21, 2023 7.620 7.710 7.420 7.510 35,553,804 -0.29(-3.72%)
Nov 20, 2023 7.680 8.028 7.647 7.800 61,897,856 +0.41(+5.55%)
Nov 17, 2023 7.400 7.499 7.250 7.390 26,901,700 -0.01(-0.14%)
Nov 16, 2023 7.580 7.590 7.140 7.400 68,637,912 -0.54(-6.80%)
Nov 15, 2023 7.640 8.200 7.630 7.940 55,779,024 +0.36(+4.75%)
Nov 14, 2023 7.360 7.635 7.330 7.580 43,176,704 +0.36(+4.99%)
Nov 13, 2023 7.270 7.430 7.110 7.220 34,110,236 -0.02(-0.28%)
Nov 10, 2023 7.610 7.640 7.160 7.240 39,953,748 -0.23(-3.08%)
Nov 09, 2023 7.820 7.960 7.460 7.470 36,016,484 -0.45(-5.68%)
Nov 08, 2023 7.810 8.000 7.675 7.920 37,902,888 +0.03(+0.38%)
Nov 07, 2023 7.880 7.900 7.700 7.890 25,172,996 -0.08(-1.00%)
Nov 06, 2023 8.450 8.505 7.860 7.970 43,783,076 -0.26(-3.16%)
Nov 03, 2023 8.010 8.300 7.870 8.230 56,234,748 +0.44(+5.65%)
Nov 02, 2023 7.720 7.930 7.691 7.790 43,587,208 +0.34(+4.56%)
Nov 01, 2023 7.310 7.450 7.190 7.450 33,268,184 +0.15(+2.05%)
Oct 31, 2023 7.340 7.400 7.180 7.300 29,640,930 -0.22(-2.93%)
Oct 30, 2023 7.560 7.640 7.395 7.520 25,704,244 +0.08(+1.08%)
Oct 27, 2023 7.780 7.810 7.385 7.440 33,773,484 -0.19(-2.49%)
Oct 26, 2023 7.620 7.800 7.520 7.630 27,169,976 +0.03(+0.39%)
Oct 25, 2023 7.820 7.850 7.600 7.600 28,348,928 -0.49(-6.06%)
Oct 24, 2023 7.560 8.120 7.560 8.090 42,794,496 +0.50(+6.59%)
Oct 23, 2023 7.490 7.700 7.310 7.590 33,498,402 +0.01(+0.13%)
Oct 20, 2023 7.520 7.850 7.470 7.580 31,787,808 -0.11(-1.43%)
Oct 19, 2023 7.760 7.880 7.585 7.690 39,551,796 -0.22(-2.78%)
Oct 18, 2023 8.530 8.540 7.865 7.910 51,297,208 -0.62(-7.27%)
Oct 17, 2023 8.330 8.650 8.290 8.530 18,364,084 +0.01(+0.12%)
Oct 16, 2023 8.370 8.530 8.245 8.520 24,524,448 +0.05(+0.59%)
Oct 13, 2023 8.400 8.550 8.270 8.470 28,547,956 +0.03(+0.36%)
Oct 12, 2023 8.880 8.970 8.380 8.440 37,053,092 -0.53(-5.91%)
Oct 11, 2023 8.950 9.190 8.900 8.970 34,072,472 +0.14(+1.59%)
Oct 10, 2023 8.350 8.880 8.350 8.830 42,528,432 +0.49(+5.88%)
Oct 09, 2023 8.510 8.535 8.110 8.340 39,606,372 -0.38(-4.36%)
Oct 06, 2023 8.490 8.750 8.460 8.720 23,335,980 +0.06(+0.69%)
Oct 05, 2023 8.670 8.710 8.510 8.660 21,887,336 -0.17(-1.93%)
Oct 04, 2023 8.510 8.845 8.480 8.830 28,002,852 +0.22(+2.56%)
Oct 03, 2023 8.550 8.760 8.540 8.610 27,146,608 -0.18(-2.05%)
Oct 02, 2023 8.900 9.000 8.700 8.790 38,344,856 -0.25(-2.77%)
Sep 29, 2023 9.110 9.220 8.865 9.040 40,994,108 +0.13(+1.46%)
Sep 28, 2023 8.370 8.990 8.360 8.910 54,630,684 +0.45(+5.32%)
Sep 27, 2023 8.380 8.510 8.300 8.460 24,041,592 +0.05(+0.59%)
Sep 26, 2023 8.150 8.580 7.925 8.410 42,443,100 +0.06(+0.72%)
Sep 25, 2023 8.070 8.410 8.300 8.350 56,260,092 -0.18(-2.11%)
Sep 22, 2023 8.740 8.795 8.450 8.530 36,245,176 +0.08(+0.95%)
Sep 21, 2023 8.450 8.620 8.350 8.450 49,535,924 -0.37(-4.20%)
Sep 20, 2023 8.760 9.060 8.670 8.820 125,216,048 +0.27(+3.16%)
Sep 19, 2023 9.540 9.600 8.410 8.550 215,527,808 -1.76(-17.07%)
Sep 18, 2023 10.37 10.47 10.21 10.31 22,178,236 -0.12(-1.15%)
Sep 15, 2023 10.53 10.72 10.29 10.43 40,108,040 +0.05(+0.48%)
Sep 14, 2023 10.15 10.38 10.13 10.38 26,407,218 +0.31(+3.08%)
Sep 13, 2023 10.20 10.47 10.06 10.07 36,883,936 -0.50(-4.73%)
Sep 12, 2023 10.23 10.88 10.21 10.57 38,260,792 +0.24(+2.32%)
Sep 11, 2023 10.39 10.43 10.02 10.33 31,110,064 +0.29(+2.89%)
Sep 08, 2023 10.06 10.15 9.920 10.04 26,236,176 -0.04(-0.40%)
Sep 07, 2023 10.17 10.27 9.930 10.08 44,536,640 -0.50(-4.73%)
Sep 06, 2023 10.71 10.91 10.47 10.58 31,376,070 -0.23(-2.13%)
Sep 05, 2023 10.73 11.18 10.72 10.81 37,861,992 -0.19(-1.73%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.