Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nio Inc ADR (NY: NIO )

4.530 +0.090 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 2, 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 (%)
Jul 02, 2024 4.450 4.540 4.380 4.530 35,348,532 +0.09(+2.03%)
Jul 01, 2024 4.350 4.510 4.250 4.440 55,571,844 +0.28(+6.73%)
Jun 28, 2024 4.350 4.360 4.140 4.160 47,669,544 -0.23(-5.24%)
Jun 27, 2024 4.570 4.580 4.370 4.390 37,227,020 -0.25(-5.39%)
Jun 26, 2024 4.380 4.680 4.335 4.640 53,194,264 +0.27(+6.18%)
Jun 25, 2024 4.400 4.430 4.320 4.370 23,262,034 -0.07(-1.58%)
Jun 24, 2024 4.300 4.530 4.290 4.440 28,668,232 +0.14(+3.26%)
Jun 21, 2024 4.310 4.350 4.240 4.300 22,036,736 -0.03(-0.69%)
Jun 20, 2024 4.370 4.450 4.250 4.330 28,702,652 -0.10(-2.26%)
Jun 18, 2024 4.360 4.470 4.320 4.430 28,884,914 +0.00(+0.00%)
Jun 17, 2024 4.320 4.480 4.235 4.430 31,684,576 +0.10(+2.31%)
Jun 14, 2024 4.360 4.380 4.290 4.330 23,557,022 -0.08(-1.81%)
Jun 13, 2024 4.470 4.610 4.400 4.410 27,217,108 -0.04(-0.90%)
Jun 12, 2024 4.470 4.625 4.310 4.450 62,210,432 -0.01(-0.22%)
Jun 11, 2024 4.790 4.800 4.350 4.460 66,005,032 -0.26(-5.51%)
Jun 10, 2024 4.820 4.850 4.670 4.720 38,259,216 -0.11(-2.28%)
Jun 07, 2024 4.820 4.960 4.800 4.830 34,658,624 -0.08(-1.63%)
Jun 06, 2024 4.950 5.000 4.740 4.910 84,046,832 -0.36(-6.83%)
Jun 05, 2024 5.330 5.350 5.150 5.270 49,355,824 +0.06(+1.15%)
Jun 04, 2024 5.310 5.370 5.200 5.210 29,358,980 -0.13(-2.43%)
Jun 03, 2024 5.540 5.630 5.190 5.340 53,449,312 -0.05(-0.93%)
May 31, 2024 5.270 5.520 5.260 5.390 63,176,636 -0.01(-0.19%)
May 30, 2024 4.950 5.440 4.930 5.400 69,255,552 +0.47(+9.53%)
May 29, 2024 4.820 5.000 4.810 4.930 37,661,564 +0.03(+0.61%)
May 28, 2024 4.970 5.010 4.830 4.900 46,472,664 +0.07(+1.45%)
May 24, 2024 4.810 4.920 4.770 4.830 32,325,288 +0.03(+0.63%)
May 23, 2024 5.120 5.130 4.710 4.800 78,989,184 -0.44(-8.40%)
May 22, 2024 5.260 5.310 5.140 5.240 36,635,892 -0.01(-0.19%)
May 21, 2024 5.190 5.540 5.140 5.250 74,996,912 +0.03(+0.57%)
May 20, 2024 5.250 5.320 5.100 5.220 47,628,672 -0.06(-1.14%)
May 17, 2024 5.280 5.390 5.040 5.280 58,708,560 +0.02(+0.38%)
May 16, 2024 5.370 5.460 5.220 5.260 41,747,648 -0.07(-1.31%)
May 15, 2024 6.000 6.050 5.210 5.330 111,951,880 -0.46(-7.94%)
May 14, 2024 5.510 5.850 5.455 5.790 80,453,488 +0.38(+7.02%)
May 13, 2024 5.200 5.660 5.160 5.410 76,377,368 +0.34(+6.71%)
May 10, 2024 5.280 5.350 5.032 5.070 49,082,592 -0.26(-4.88%)
May 09, 2024 5.370 5.410 5.230 5.330 34,603,064 +0.11(+2.11%)
May 08, 2024 5.250 5.280 5.110 5.220 54,841,120 -0.29(-5.26%)
May 07, 2024 5.540 5.830 5.460 5.510 43,709,960 -0.18(-3.16%)
May 06, 2024 5.750 6.040 5.570 5.690 75,494,392 +0.12(+2.15%)
May 03, 2024 5.530 5.580 5.330 5.570 54,697,760 -0.02(-0.36%)
May 02, 2024 5.610 5.670 5.170 5.590 99,518,472 +0.32(+6.07%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.