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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

NIO Inc. American depositary shares (NY:NIO)

4.810 +0.360 (+8.09%)

Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	4.560	4.820	4.551	4.810	69,313,696	+0.36(+8.09%)
Aug 14, 2025	4.500	4.510	4.370	4.450	43,324,512	-0.17(-3.68%)
Aug 13, 2025	4.610	4.620	4.540	4.620	35,738,880	+0.15(+3.36%)
Aug 12, 2025	4.740	4.740	4.450	4.470	106,344,304	-0.44(-8.96%)
Aug 11, 2025	4.950	5.010	4.850	4.910	36,207,484	+0.07(+1.45%)
Aug 08, 2025	4.730	4.870	4.710	4.840	36,036,352	+0.16(+3.42%)
Aug 07, 2025	4.620	4.720	4.590	4.680	27,367,412	+0.07(+1.52%)
Aug 06, 2025	4.590	4.670	4.520	4.610	54,975,432	+0.11(+2.44%)
Aug 05, 2025	4.660	4.670	4.455	4.500	55,561,328	-0.10(-2.17%)
Aug 04, 2025	4.890	4.900	4.580	4.600	92,069,144	-0.41(-8.18%)
Aug 01, 2025	4.740	5.060	4.730	5.010	81,681,080	+0.14(+2.87%)
Jul 31, 2025	4.680	4.980	4.460	4.870	130,969,664	+0.36(+7.98%)
Jul 30, 2025	4.600	4.610	4.510	4.510	40,723,348	-0.20(-4.25%)
Jul 29, 2025	4.820	4.840	4.680	4.710	38,358,664	-0.12(-2.48%)
Jul 28, 2025	4.990	5.010	4.820	4.830	42,141,216	-0.09(-1.83%)
Jul 25, 2025	4.840	5.090	4.790	4.920	60,712,320	+0.09(+1.86%)
Jul 24, 2025	4.920	4.945	4.700	4.830	63,190,688	-0.09(-1.83%)
Jul 23, 2025	5.190	5.210	4.870	4.920	107,998,528	-0.09(-1.80%)
Jul 22, 2025	4.640	5.090	4.635	5.010	133,476,312	+0.49(+10.84%)
Jul 21, 2025	4.470	4.670	4.460	4.520	58,900,416	+0.13(+2.96%)
Jul 18, 2025	4.380	4.570	4.280	4.390	78,373,632	-0.01(-0.23%)
Jul 17, 2025	4.125	4.490	4.110	4.400	115,889,920	+0.29(+7.06%)
Jul 16, 2025	4.190	4.190	3.960	4.110	70,022,352	-0.14(-3.29%)
Jul 15, 2025	4.250	4.280	4.130	4.250	66,104,396	+0.08(+1.92%)
Jul 14, 2025	4.110	4.220	4.020	4.170	123,640,320	+0.27(+6.92%)
Jul 11, 2025	3.750	4.050	3.695	3.900	141,575,792	+0.21(+5.69%)
Jul 10, 2025	3.550	3.700	3.490	3.690	73,528,984	+0.21(+6.03%)
Jul 09, 2025	3.520	3.590	3.460	3.480	26,851,192	-0.02(-0.57%)
Jul 08, 2025	3.430	3.520	3.380	3.500	43,628,968	+0.09(+2.64%)
Jul 07, 2025	3.440	3.470	3.390	3.410	31,291,240	-0.10(-2.85%)
Jul 03, 2025	3.500	3.550	3.470	3.510	15,645,481	+0.03(+0.86%)
Jul 02, 2025	3.495	3.540	3.470	3.480	22,831,504	-0.03(-0.85%)
Jul 01, 2025	3.470	3.570	3.450	3.510	45,999,348	+0.08(+2.33%)
Jun 30, 2025	3.480	3.490	3.410	3.430	24,506,800	-0.03(-0.87%)
Jun 27, 2025	3.420	3.550	3.395	3.460	63,720,256	+0.04(+1.17%)
Jun 26, 2025	3.460	3.480	3.400	3.420	30,969,148	-0.05(-1.44%)
Jun 25, 2025	3.565	3.565	3.440	3.470	21,443,042	-0.03(-0.86%)
Jun 24, 2025	3.460	3.570	3.426	3.500	33,457,780	+0.07(+2.04%)
Jun 23, 2025	3.400	3.450	3.340	3.430	28,776,144	+0.02(+0.59%)
Jun 20, 2025	3.450	3.470	3.400	3.410	23,893,560	-0.01(-0.29%)
Jun 18, 2025	3.460	3.480	3.420	3.420	25,543,098	-0.02(-0.58%)
Jun 17, 2025	3.505	3.520	3.440	3.440	23,381,802	-0.08(-2.27%)
Jun 16, 2025	3.520	3.590	3.513	3.520	21,181,126	+0.01(+0.28%)
Jun 13, 2025	3.540	3.590	3.490	3.510	39,274,700	-0.11(-3.04%)
Jun 12, 2025	3.670	3.690	3.610	3.620	22,477,388	-0.12(-3.21%)
Jun 11, 2025	3.850	3.895	3.740	3.740	31,394,600	-0.07(-1.84%)
Jun 10, 2025	3.650	3.810	3.630	3.810	40,611,660	+0.21(+5.83%)
Jun 09, 2025	3.630	3.702	3.600	3.600	23,916,790	-0.03(-0.83%)
Jun 06, 2025	3.590	3.700	3.565	3.630	31,176,788	+0.01(+0.28%)
Jun 05, 2025	3.660	3.680	3.550	3.620	37,437,660	-0.13(-3.47%)
Jun 04, 2025	3.610	3.915	3.560	3.750	72,580,560	+0.22(+6.23%)
Jun 03, 2025	3.400	3.600	3.350	3.530	51,678,576	+0.01(+0.28%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

NIO Inc. American depositary shares (NY:NIO)

Historical Prices