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)

6.160 -0.080 (-1.28%)
Official Closing Price Updated: 4:10 PM EST, Nov 14, 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 (%)
Nov 14, 2025 5.990 6.300 5.950 6.160 54,305,528 -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 57,866,444 -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 7.325 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 45,368,552 +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 6.710 126,272,152 -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 7.850 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%)
Oct 01, 2025 7.790 7.900 7.540 7.650 57,251,496 +0.03(+0.39%)
Sep 30, 2025 7.300 7.780 7.300 7.620 107,392,952 +0.41(+5.69%)
Sep 29, 2025 7.130 7.265 6.920 7.210 65,271,572 +0.17(+2.41%)
Sep 26, 2025 7.310 7.370 6.960 7.040 92,527,008 -0.43(-5.76%)
Sep 25, 2025 7.050 7.680 7.000 7.470 92,654,960 +0.35(+4.92%)
Sep 24, 2025 7.080 7.340 6.980 7.120 76,582,528 +0.19(+2.74%)
Sep 23, 2025 6.900 7.170 6.770 6.930 80,596,928 +0.02(+0.29%)
Sep 22, 2025 7.370 7.410 6.800 6.910 128,590,080 -0.46(-6.24%)
Sep 19, 2025 7.590 7.600 7.280 7.370 79,099,576 +0.00(+0.00%)
Sep 18, 2025 7.230 7.500 7.200 7.370 76,805,144 -0.08(-1.07%)
Sep 17, 2025 7.230 7.450 7.055 7.450 122,574,088 +0.43(+6.13%)
Sep 16, 2025 6.550 7.090 6.480 7.020 130,415,704 +0.53(+8.17%)
Sep 15, 2025 6.450 6.830 6.420 6.490 68,125,672 +0.27(+4.34%)
Sep 12, 2025 6.030 6.290 5.940 6.220 75,071,352 +0.15(+2.47%)
Sep 11, 2025 5.830 6.130 5.770 6.070 95,244,544 +0.35(+6.12%)
Sep 10, 2025 5.740 5.780 5.600 5.720 238,308,240 -0.56(-8.92%)
Sep 09, 2025 6.060 6.320 6.050 6.280 54,417,112 +0.11(+1.78%)
Sep 08, 2025 6.045 6.225 5.950 6.170 82,540,720 +0.22(+3.70%)
Sep 05, 2025 6.180 6.230 5.920 5.950 59,299,496 -0.18(-2.94%)
Sep 04, 2025 6.070 6.190 5.970 6.130 72,707,104 -0.19(-3.01%)
Sep 03, 2025 6.380 6.400 6.040 6.320 89,624,920 -0.26(-3.95%)
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.