Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nio Inc ADR (NY: NIO )

5.285 -0.115 (-2.13%)

Streaming Delayed Price Updated: 11:48 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	4.190	4.205	4.000	4.040	65,991,120	+0.10(+2.54%)
Aug 29, 2024	3.830	3.970	3.760	3.940	45,132,824	+0.24(+6.49%)
Aug 28, 2024	3.960	4.000	3.680	3.700	62,728,884	-0.30(-7.50%)
Aug 27, 2024	4.070	4.100	3.960	4.000	24,630,956	-0.03(-0.74%)
Aug 26, 2024	4.060	4.100	3.980	4.030	25,772,626	-0.05(-1.23%)
Aug 23, 2024	4.030	4.130	3.990	4.080	25,913,420	+0.09(+2.26%)
Aug 22, 2024	4.010	4.050	3.920	3.990	25,788,614	+0.00(+0.00%)
Aug 21, 2024	3.930	4.000	3.830	3.990	25,675,570	+0.14(+3.64%)
Aug 20, 2024	4.120	4.170	3.830	3.850	43,765,872	-0.22(-5.41%)
Aug 19, 2024	4.030	4.105	4.030	4.070	23,400,664	+0.12(+3.04%)
Aug 16, 2024	3.840	3.980	3.830	3.950	28,728,696	+0.12(+3.13%)
Aug 15, 2024	3.790	3.870	3.780	3.830	28,425,960	+0.11(+2.96%)
Aug 14, 2024	3.915	3.925	3.710	3.720	37,246,148	-0.17(-4.37%)
Aug 13, 2024	3.770	3.910	3.761	3.890	29,540,888	+0.13(+3.46%)
Aug 12, 2024	3.800	3.830	3.740	3.760	20,569,296	-0.02(-0.53%)
Aug 09, 2024	3.800	3.885	3.750	3.780	25,866,128	-0.04(-1.05%)
Aug 08, 2024	3.730	3.890	3.630	3.820	35,584,844	+0.15(+4.09%)
Aug 07, 2024	3.810	3.910	3.670	3.670	33,360,650	-0.10(-2.65%)
Aug 06, 2024	3.900	3.920	3.760	3.770	37,703,416	-0.12(-3.08%)
Aug 05, 2024	3.740	3.970	3.660	3.890	53,162,340	-0.16(-3.95%)
Aug 02, 2024	3.950	4.250	3.930	4.050	39,936,808	-0.01(-0.25%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Nio Inc ADR (NY: NIO )

Historical Prices