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)

6.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 6, 2026 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 (%)
Apr 06, 2026 6.370 6.470 6.215 6.240 26,443,424 -0.06(-0.95%)
Apr 02, 2026 5.970 6.300 5.970 6.300 34,072,880 +0.10(+1.61%)
Apr 01, 2026 6.200 6.360 6.065 6.200 53,141,380 +0.17(+2.82%)
Mar 31, 2026 5.590 6.130 5.530 6.030 75,669,568 +0.52(+9.44%)
Mar 30, 2026 5.530 5.610 5.430 5.510 44,060,428 +0.20(+3.77%)
Mar 27, 2026 5.530 5.540 5.290 5.310 36,976,868 -0.25(-4.50%)
Mar 26, 2026 5.710 5.819 5.540 5.560 36,512,152 -0.22(-3.81%)
Mar 25, 2026 5.920 5.940 5.770 5.780 27,932,660 +0.05(+0.87%)
Mar 24, 2026 5.730 5.910 5.710 5.730 24,396,256 -0.09(-1.55%)
Mar 23, 2026 5.620 5.830 5.600 5.820 49,239,424 +0.39(+7.18%)
Mar 20, 2026 5.850 5.860 5.400 5.430 52,876,632 -0.46(-7.81%)
Mar 19, 2026 5.720 5.930 5.680 5.890 30,012,148 +0.07(+1.20%)
Mar 18, 2026 5.900 5.970 5.820 5.820 27,140,560 -0.14(-2.35%)
Mar 17, 2026 5.950 6.050 5.910 5.960 35,223,952 -0.07(-1.16%)
Mar 16, 2026 5.990 6.210 5.970 6.030 65,451,544 +0.17(+2.90%)
Mar 13, 2026 5.770 5.930 5.660 5.860 58,201,904 +0.31(+5.59%)
Mar 12, 2026 5.540 5.815 5.520 5.550 57,089,712 +0.08(+1.46%)
Mar 11, 2026 5.690 5.880 5.440 5.470 78,182,072 -0.23(-4.04%)
Mar 10, 2026 5.260 5.710 5.080 5.700 147,987,984 +0.76(+15.38%)
Mar 09, 2026 4.790 4.980 4.740 4.940 43,985,288 +0.16(+3.35%)
Mar 06, 2026 4.690 4.810 4.630 4.780 28,381,852 +0.06(+1.27%)
Mar 05, 2026 4.750 4.850 4.620 4.720 40,049,068 -0.12(-2.48%)
Mar 04, 2026 4.660 4.930 4.630 4.840 52,622,400 +0.25(+5.45%)
Mar 03, 2026 4.560 4.590 4.410 4.590 48,464,024 -0.13(-2.75%)
Mar 02, 2026 4.760 4.790 4.640 4.720 51,856,428 -0.15(-3.08%)
Feb 27, 2026 5.000 5.012 4.860 4.870 30,638,298 -0.22(-4.32%)
Feb 26, 2026 5.200 5.230 5.000 5.090 35,740,772 -0.10(-1.93%)
Feb 25, 2026 5.180 5.280 5.150 5.190 27,210,724 -0.11(-2.08%)
Feb 24, 2026 5.320 5.340 5.150 5.300 35,028,768 +0.01(+0.19%)
Feb 23, 2026 5.200 5.400 5.190 5.290 52,392,388 +0.22(+4.34%)
Feb 20, 2026 4.870 5.130 4.870 5.070 34,890,472 +0.14(+2.84%)
Feb 19, 2026 4.890 4.930 4.820 4.930 19,814,084 +0.02(+0.41%)
Feb 18, 2026 4.970 5.000 4.910 4.910 19,579,302 -0.01(-0.20%)
Feb 17, 2026 4.950 5.080 4.900 4.920 26,381,700 -0.03(-0.61%)
Feb 13, 2026 4.870 5.020 4.810 4.950 31,420,888 +0.00(+0.00%)
Feb 12, 2026 5.030 5.110 4.940 4.950 39,487,508 -0.12(-2.37%)
Feb 11, 2026 5.040 5.080 4.920 5.070 29,792,788 +0.11(+2.22%)
Feb 10, 2026 4.940 5.075 4.870 4.960 31,760,178 +0.07(+1.43%)
Feb 09, 2026 4.910 5.060 4.730 4.890 47,380,164 -0.15(-2.98%)
Feb 06, 2026 4.990 5.220 4.930 5.040 91,267,880 +0.34(+7.23%)
Feb 05, 2026 4.780 4.910 4.590 4.700 121,962,976 +0.26(+5.86%)
Feb 04, 2026 4.545 4.545 4.380 4.440 38,317,108 -0.11(-2.42%)
Feb 03, 2026 4.540 4.570 4.430 4.550 42,228,352 +0.03(+0.66%)
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.