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)

3.900 +0.210 (+5.69%)

Official Closing Price Updated: 7:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	3.410	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	40,609,632	+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	3.665	3.680	3.550	3.620	37,438,408	-0.13(-3.47%)
Jun 04, 2025	3.610	3.915	3.560	3.750	72,580,408	+0.22(+6.23%)
Jun 03, 2025	3.400	3.600	3.350	3.530	51,678,576	+0.01(+0.28%)
Jun 02, 2025	3.570	3.580	3.480	3.520	39,396,168	-0.02(-0.56%)
May 30, 2025	3.610	3.615	3.520	3.540	37,431,576	-0.14(-3.80%)
May 29, 2025	3.750	3.770	3.660	3.680	23,127,632	+0.01(+0.27%)
May 28, 2025	3.670	3.750	3.650	3.670	27,040,372	-0.02(-0.54%)
May 27, 2025	3.720	3.740	3.630	3.690	47,171,136	-0.13(-3.40%)
May 23, 2025	3.810	3.830	3.740	3.820	29,176,436	-0.06(-1.55%)
May 22, 2025	3.900	3.920	3.860	3.880	31,898,944	-0.06(-1.52%)
May 21, 2025	3.990	4.060	3.920	3.940	38,206,208	-0.02(-0.51%)
May 20, 2025	3.990	4.030	3.960	3.960	22,879,052	-0.08(-1.98%)
May 19, 2025	3.970	4.040	3.910	4.040	21,820,888	-0.06(-1.46%)
May 16, 2025	4.080	4.120	4.030	4.100	25,768,220	+0.11(+2.76%)
May 15, 2025	4.060	4.080	3.960	3.990	29,269,154	-0.14(-3.39%)
May 14, 2025	4.160	4.220	4.110	4.130	25,899,286	+0.01(+0.24%)
May 13, 2025	4.100	4.180	4.060	4.120	27,936,704	-0.08(-1.90%)
May 12, 2025	4.230	4.270	4.090	4.200	44,266,736	+0.23(+5.79%)
May 09, 2025	3.970	4.100	3.960	3.970	24,093,652	+0.01(+0.25%)
May 08, 2025	3.910	3.996	3.880	3.960	27,806,900	+0.12(+3.13%)
May 07, 2025	3.850	3.910	3.820	3.840	28,580,304	-0.08(-2.04%)
May 06, 2025	3.910	3.950	3.850	3.920	33,262,968	-0.06(-1.51%)
May 05, 2025	4.010	4.020	3.940	3.980	24,050,040	-0.05(-1.24%)
May 02, 2025	4.080	4.150	4.000	4.030	28,201,496	+0.10(+2.54%)

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