Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Nio Inc ADR (NY: NIO )

5.260 -0.070 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
May 01, 2024 4.760 5.440 4.740 5.270 147,923,232 +0.55(+11.65%)
Apr 30, 2024 4.700 4.750 4.510 4.720 52,871,080 +0.12(+2.61%)
Apr 29, 2024 4.670 4.680 4.470 4.600 56,317,296 +0.11(+2.45%)
Apr 26, 2024 4.430 4.540 4.390 4.490 59,264,496 +0.36(+8.72%)
Apr 25, 2024 4.050 4.170 4.030 4.130 25,812,596 -0.02(-0.48%)
Apr 24, 2024 4.150 4.220 4.050 4.150 34,919,116 +0.14(+3.49%)
Apr 23, 2024 3.990 4.130 3.980 4.010 41,747,428 +0.01(+0.25%)
Apr 22, 2024 3.680 4.050 3.610 4.000 60,116,192 +0.20(+5.26%)
Apr 19, 2024 3.860 3.920 3.780 3.800 35,883,784 -0.20(-5.00%)
Apr 18, 2024 3.900 4.090 3.850 4.000 38,361,280 +0.09(+2.30%)
Apr 17, 2024 3.865 3.960 3.840 3.910 38,685,972 +0.10(+2.62%)
Apr 16, 2024 3.750 3.910 3.710 3.810 42,115,160 -0.08(-2.06%)
Apr 15, 2024 4.190 4.190 3.820 3.890 70,563,216 -0.22(-5.35%)
Apr 12, 2024 4.350 4.350 4.085 4.110 74,932,096 -0.35(-7.85%)
Apr 11, 2024 4.600 4.610 4.430 4.460 38,970,864 -0.13(-2.83%)
Apr 10, 2024 4.580 4.690 4.540 4.590 32,496,228 -0.12(-2.55%)
Apr 09, 2024 4.430 4.790 4.420 4.710 76,946,592 +0.34(+7.78%)
Apr 08, 2024 4.410 4.530 4.370 4.370 47,337,300 -0.02(-0.46%)
Apr 05, 2024 4.500 4.580 4.380 4.390 43,202,556 -0.11(-2.44%)
Apr 04, 2024 4.550 4.750 4.490 4.500 53,696,124 +0.01(+0.22%)
Apr 03, 2024 4.460 4.510 4.360 4.490 32,976,296 -0.05(-1.10%)
Apr 02, 2024 4.470 4.580 4.380 4.540 38,979,176 -0.10(-2.16%)
Apr 01, 2024 4.630 4.750 4.565 4.640 42,557,760 +0.14(+3.11%)
Mar 28, 2024 4.680 4.740 4.491 4.500 55,938,596 -0.17(-3.64%)
Mar 27, 2024 4.630 4.730 4.450 4.670 85,140,664 -0.11(-2.30%)
Mar 26, 2024 4.900 4.920 4.770 4.780 83,545,808 -0.13(-2.65%)
Mar 25, 2024 4.920 5.090 4.890 4.910 56,184,580 +0.02(+0.41%)
Mar 22, 2024 4.930 4.960 4.800 4.890 43,658,320 -0.11(-2.20%)
Mar 21, 2024 5.060 5.100 4.960 5.000 46,697,128 -0.10(-1.96%)
Mar 20, 2024 5.110 5.140 5.040 5.100 59,058,760 -0.09(-1.73%)
Mar 19, 2024 5.490 5.490 5.130 5.190 76,919,936 -0.35(-6.32%)
Mar 18, 2024 5.830 5.860 5.480 5.540 48,482,112 -0.04(-0.72%)
Mar 15, 2024 5.710 5.760 5.570 5.580 33,811,160 +0.00(+0.00%)
Mar 14, 2024 5.820 5.820 5.540 5.580 42,512,336 -0.34(-5.74%)
Mar 13, 2024 6.080 6.270 5.910 5.920 42,582,008 -0.27(-4.36%)
Mar 12, 2024 6.190 6.300 6.090 6.190 38,336,864 +0.09(+1.48%)
Mar 11, 2024 5.920 6.230 5.880 6.100 63,910,452 +0.30(+5.17%)
Mar 08, 2024 5.780 5.915 5.660 5.800 39,080,208 +0.03(+0.52%)
Mar 07, 2024 5.660 5.790 5.470 5.770 46,128,860 +0.00(+0.00%)
Mar 06, 2024 5.390 5.880 5.380 5.770 77,779,448 +0.29(+5.29%)
Mar 05, 2024 5.170 5.620 4.780 5.480 94,607,096 +0.15(+2.81%)
Mar 04, 2024 5.580 5.610 5.250 5.330 93,656,744 -0.45(-7.79%)
Mar 01, 2024 5.730 5.840 5.675 5.780 42,126,916 +0.03(+0.52%)
Feb 29, 2024 5.560 5.790 5.540 5.750 63,032,856 +0.32(+5.89%)
Feb 28, 2024 5.600 5.610 5.390 5.430 57,751,308 -0.35(-6.06%)
Feb 27, 2024 5.810 5.930 5.720 5.780 53,534,584 +0.13(+2.30%)
Feb 26, 2024 5.540 5.770 5.510 5.650 60,227,324 +0.25(+4.63%)
Feb 23, 2024 5.670 5.680 5.370 5.400 75,135,264 -0.45(-7.69%)
Feb 22, 2024 5.970 5.970 5.710 5.850 49,212,672 -0.12(-2.01%)
Feb 21, 2024 6.020 6.170 5.950 5.970 33,677,508 +0.01(+0.17%)
Feb 20, 2024 5.930 6.030 5.790 5.960 39,655,636 -0.18(-2.93%)
Feb 16, 2024 6.240 6.340 6.090 6.140 41,654,868 +0.05(+0.82%)
Feb 15, 2024 6.050 6.290 6.040 6.090 53,714,648 +0.09(+1.50%)
Feb 14, 2024 5.880 6.015 5.840 6.000 40,799,328 +0.30(+5.26%)
Feb 13, 2024 5.860 5.880 5.650 5.700 51,837,344 -0.38(-6.25%)
Feb 12, 2024 5.910 6.280 5.900 6.080 43,545,624 +0.15(+2.53%)
Feb 09, 2024 5.840 5.930 5.750 5.930 25,563,520 +0.11(+1.89%)
Feb 08, 2024 5.820 5.880 5.720 5.820 31,819,228 -0.04(-0.68%)
Feb 07, 2024 5.810 6.000 5.730 5.860 42,668,704 -0.17(-2.82%)
Feb 06, 2024 5.680 6.050 5.600 6.030 88,049,920 +0.65(+12.08%)
Feb 05, 2024 5.480 5.480 5.300 5.380 45,190,064 -0.16(-2.89%)
Feb 02, 2024 5.560 5.590 5.430 5.540 56,921,588 -0.17(-2.98%)
Feb 01, 2024 5.730 5.915 5.540 5.710 51,030,396 +0.09(+1.60%)
Jan 31, 2024 5.690 5.860 5.430 5.620 75,523,024 -0.17(-2.94%)
Jan 30, 2024 6.010 6.040 5.790 5.790 65,943,660 -0.35(-5.70%)
Jan 29, 2024 6.080 6.160 5.950 6.140 39,952,168 +0.00(+0.00%)
Jan 26, 2024 6.000 6.150 5.965 6.140 39,437,608 +0.10(+1.66%)
Jan 25, 2024 5.910 6.080 5.830 6.040 58,958,192 -0.03(-0.49%)
Jan 24, 2024 6.500 6.590 6.010 6.070 75,137,568 -0.14(-2.25%)
Jan 23, 2024 6.400 6.876 6.170 6.210 119,333,736 +0.23(+3.85%)
Jan 22, 2024 5.830 6.170 5.800 5.980 74,139,352 -0.08(-1.32%)
Jan 19, 2024 6.160 6.160 5.860 6.060 82,433,128 -0.22(-3.50%)
Jan 18, 2024 6.500 6.540 6.100 6.280 71,404,576 -0.02(-0.32%)
Jan 17, 2024 6.210 6.420 6.120 6.300 62,991,480 -0.25(-3.82%)
Jan 16, 2024 7.040 7.050 6.450 6.550 120,898,168 -0.62(-8.65%)
Jan 12, 2024 7.260 7.530 7.160 7.170 49,034,588 -0.23(-3.11%)
Jan 11, 2024 7.570 7.665 7.325 7.400 52,255,592 -0.01(-0.13%)
Jan 10, 2024 7.530 7.550 7.310 7.410 54,740,336 -0.15(-1.98%)
Jan 09, 2024 7.800 7.840 7.520 7.560 69,851,464 -0.37(-4.67%)
Jan 08, 2024 7.860 8.050 7.730 7.930 49,743,916 -0.13(-1.61%)
Jan 05, 2024 8.160 8.250 8.030 8.060 40,831,676 -0.21(-2.54%)
Jan 04, 2024 8.330 8.465 8.250 8.270 38,224,288 -0.23(-2.71%)
Jan 03, 2024 8.120 8.560 8.100 8.500 58,498,216 +0.08(+0.95%)
Jan 02, 2024 8.930 8.940 8.380 8.420 81,414,304 -0.65(-7.17%)
Dec 29, 2023 9.430 9.530 8.950 9.070 74,905,208 -0.36(-3.82%)
Dec 28, 2023 9.160 9.570 9.120 9.430 91,537,800 +0.33(+3.63%)
Dec 27, 2023 9.260 9.330 8.890 9.100 99,874,096 -0.23(-2.47%)
Dec 26, 2023 8.770 9.430 8.630 9.330 130,449,816 +0.91(+10.81%)
Dec 22, 2023 8.100 8.590 8.080 8.420 56,076,036 +0.13(+1.57%)
Dec 21, 2023 8.150 8.309 7.990 8.290 48,641,328 +0.37(+4.67%)
Dec 20, 2023 8.630 8.700 7.920 7.920 104,827,992 -0.90(-10.20%)
Dec 19, 2023 8.515 8.900 8.510 8.820 88,650,512 +0.47(+5.63%)
Dec 18, 2023 8.590 8.640 8.230 8.350 131,521,352 +0.37(+4.64%)
Dec 15, 2023 8.020 8.140 7.740 7.980 71,399,032 +0.12(+1.53%)
Dec 14, 2023 7.470 8.015 7.460 7.860 93,877,376 +0.43(+5.79%)
Dec 13, 2023 7.170 7.450 7.050 7.430 57,055,092 +0.16(+2.20%)
Dec 12, 2023 7.590 7.600 7.170 7.270 58,795,364 -0.41(-5.34%)
Dec 11, 2023 7.490 7.700 7.405 7.680 39,281,356 +0.30(+4.07%)
Dec 08, 2023 7.360 7.570 7.300 7.380 42,786,200 -0.11(-1.47%)
Dec 07, 2023 7.850 7.960 7.430 7.490 63,014,168 -0.26(-3.35%)
Dec 06, 2023 7.650 8.280 7.590 7.750 118,669,976 +0.32(+4.31%)
Dec 05, 2023 7.590 7.960 7.380 7.430 89,734,472 +0.11(+1.50%)
Dec 04, 2023 7.140 7.380 7.030 7.320 53,365,760 +0.17(+2.38%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.