Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

NIO Inc. American depositary shares (NY:NIO)

5.690 +0.350 (+6.55%)
Streaming Delayed Price Updated: 10:55 AM EST, Dec 30, 2025 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 (%)
Dec 29, 2025 5.080 5.380 5.080 5.340 68,531,328 +0.24(+4.71%)
Dec 26, 2025 4.900 5.150 4.900 5.100 49,094,764 +0.19(+3.87%)
Dec 24, 2025 4.890 4.930 4.880 4.910 13,280,287 +0.02(+0.41%)
Dec 23, 2025 4.970 4.975 4.860 4.890 24,650,628 -0.11(-2.20%)
Dec 22, 2025 5.020 5.050 4.980 5.000 23,079,276 +0.01(+0.20%)
Dec 19, 2025 4.990 5.030 4.980 4.990 29,189,980 +0.06(+1.22%)
Dec 18, 2025 4.950 5.010 4.920 4.930 19,943,776 +0.07(+1.44%)
Dec 17, 2025 5.010 5.060 4.850 4.860 28,914,612 -0.17(-3.38%)
Dec 16, 2025 4.960 5.030 4.945 5.030 32,015,476 +0.04(+0.80%)
Dec 15, 2025 5.050 5.080 4.970 4.990 31,162,188 -0.04(-0.80%)
Dec 12, 2025 5.130 5.260 5.015 5.030 33,069,464 -0.10(-1.95%)
Dec 11, 2025 4.990 5.190 4.900 5.130 39,344,448 +0.10(+1.99%)
Dec 10, 2025 5.020 5.110 4.970 5.030 24,429,198 +0.00(+0.00%)
Dec 09, 2025 5.010 5.080 4.970 5.030 29,575,512 -0.07(-1.37%)
Dec 08, 2025 5.060 5.230 5.020 5.100 32,817,960 +0.06(+1.19%)
Dec 05, 2025 5.170 5.180 5.030 5.040 36,110,848 +0.03(+0.60%)
Dec 04, 2025 4.940 5.030 4.910 5.010 56,863,932 +0.22(+4.59%)
Dec 03, 2025 4.970 4.990 4.730 4.790 94,212,160 -0.24(-4.77%)
Dec 02, 2025 5.160 5.180 5.030 5.030 43,373,576 -0.15(-2.90%)
Dec 01, 2025 5.330 5.425 5.140 5.180 58,611,480 -0.32(-5.82%)
Nov 28, 2025 5.500 5.625 5.430 5.500 30,218,928 +0.04(+0.73%)
Nov 26, 2025 5.540 5.729 5.300 5.460 85,900,624 -0.04(-0.73%)
Nov 25, 2025 5.590 5.700 5.380 5.500 88,145,192 -0.25(-4.35%)
Nov 24, 2025 5.780 5.860 5.710 5.750 52,195,308 +0.17(+3.05%)
Nov 21, 2025 5.490 5.695 5.390 5.580 56,288,468 +0.18(+3.33%)
Nov 20, 2025 5.820 5.870 5.383 5.400 69,750,464 -0.35(-6.09%)
Nov 19, 2025 5.940 5.985 5.730 5.750 44,491,188 -0.23(-3.85%)
Nov 18, 2025 5.980 6.030 5.830 5.980 58,910,468 -0.10(-1.64%)
Nov 17, 2025 6.130 6.285 6.020 6.080 53,079,016 -0.08(-1.30%)
Nov 14, 2025 5.990 6.300 5.950 6.160 54,490,508 -0.08(-1.28%)
Nov 13, 2025 6.440 6.490 6.140 6.240 62,345,092 -0.21(-3.26%)
Nov 12, 2025 6.520 6.530 6.340 6.450 45,684,344 -0.18(-2.71%)
Nov 11, 2025 6.950 7.000 6.590 6.630 53,251,480 -0.08(-1.19%)
Nov 10, 2025 6.970 7.060 6.650 6.710 57,866,372 -0.15(-2.19%)
Nov 07, 2025 7.025 7.025 6.675 6.860 65,995,536 -0.30(-4.19%)
Nov 06, 2025 7.410 7.540 7.110 7.160 69,154,008 -0.13(-1.78%)
Nov 05, 2025 7.290 7.400 7.180 7.290 34,643,936 +0.13(+1.82%)
Nov 04, 2025 7.190 7.360 7.065 7.160 42,385,836 -0.26(-3.50%)
Nov 03, 2025 7.340 7.510 7.230 7.420 54,447,364 +0.17(+2.34%)
Oct 31, 2025 7.050 7.270 6.850 7.250 50,938,280 +0.24(+3.42%)
Oct 30, 2025 7.050 7.260 6.995 7.010 36,407,496 -0.13(-1.82%)
Oct 29, 2025 7.130 7.210 7.063 7.140 42,237,760 +0.05(+0.71%)
Oct 28, 2025 7.010 7.110 6.890 7.090 30,897,808 +0.05(+0.71%)
Oct 27, 2025 7.070 7.220 7.000 7.040 45,368,516 +0.14(+2.03%)
Oct 24, 2025 6.840 7.030 6.770 6.900 38,381,264 +0.01(+0.15%)
Oct 23, 2025 6.910 6.970 6.865 6.890 30,203,774 +0.05(+0.73%)
Oct 22, 2025 6.890 7.060 6.680 6.840 52,402,000 +0.04(+0.59%)
Oct 21, 2025 6.880 6.915 6.800 6.800 35,631,684 -0.26(-3.68%)
Oct 20, 2025 6.750 7.080 6.720 7.060 52,622,212 +0.31(+4.59%)
Oct 17, 2025 6.530 6.770 6.520 6.750 76,615,224 -0.08(-1.17%)
Oct 16, 2025 6.290 6.870 6.280 6.830 125,280,048 +0.01(+0.15%)
Oct 15, 2025 6.985 7.040 6.740 6.820 40,032,952 +0.02(+0.29%)
Oct 14, 2025 6.900 7.000 6.770 6.800 56,528,628 -0.38(-5.29%)
Oct 13, 2025 7.010 7.220 6.960 7.180 65,286,488 +0.47(+7.00%)
Oct 10, 2025 7.440 7.440 6.660 6.710 126,272,048 -0.75(-10.05%)
Oct 09, 2025 7.760 7.797 7.400 7.460 64,798,328 -0.39(-4.97%)
Oct 08, 2025 7.600 7.860 7.570 7.850 75,561,464 +0.35(+4.67%)
Oct 07, 2025 7.570 7.600 7.290 7.500 75,245,512 -0.09(-1.19%)
Oct 06, 2025 7.630 7.850 7.580 7.590 61,032,628 -0.11(-1.43%)
Oct 03, 2025 7.800 7.800 7.500 7.700 68,084,224 -0.19(-2.41%)
Oct 02, 2025 7.850 8.020 7.640 7.890 86,779,600 +0.24(+3.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.