NIO Inc - ADR (NIO) Historical Prices & Data

NIO Inc - ADR
NIO
(NYSE)
Closed
4.72
+0.07 (+1.40%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:4.68-0.03 (-0.74%)
Open
4.57
High
4.80
Low
4.50

NIO Inc - ADR Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	4.80	4.50	4.58	4.70	2.62%
Nov 20, 2024	4.84	4.31	4.41	4.65	5.44%
Nov 19, 2024	4.75	4.48	4.75	4.63	-2.42%
Nov 18, 2024	4.75	4.55	4.61	4.67	1.41%
Nov 15, 2024	4.51	4.36	4.44	4.49	1.13%
Nov 14, 2024	4.65	4.43	4.57	4.43	-3.06%
Nov 13, 2024	4.69	4.56	4.66	4.61	-1.07%
Nov 12, 2024	4.88	4.58	4.88	4.58	-6.15%
Nov 11, 2024	5.23	5.00	5.18	5.06	-2.32%
Nov 8, 2024	5.20	5.01	5.16	5.09	-1.36%
Nov 7, 2024	5.35	5.13	5.23	5.31	1.53%
Nov 6, 2024	5.18	4.86	5.00	5.00	0.00%
Nov 5, 2024	5.38	5.22	5.28	5.28	0.00%
Nov 4, 2024	5.30	5.12	5.13	5.14	0.19%
Nov 1, 2024	5.19	5.00	5.14	5.10	-0.78%
Oct 31, 2024	5.31	5.05	5.30	5.10	-3.77%
Oct 30, 2024	5.44	5.30	5.44	5.35	-1.65%
Oct 29, 2024	5.91	5.59	5.90	5.60	-5.08%
Oct 28, 2024	6.03	5.37	5.38	5.81	7.99%
Oct 25, 2024	5.35	5.01	5.06	5.26	3.95%
Oct 24, 2024	5.16	4.96	5.15	4.98	-3.30%
Oct 23, 2024	5.29	5.15	5.22	5.19	-0.57%
Oct 22, 2024	5.35	5.15	5.16	5.23	1.36%

Highest:6.03

Lowest:4.31

Average:5.01

Difference:-0.46

% Change:-8.91%

Data Vendor: Xignite Logo

Stocks