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)

4.890 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	4.610	4.610	4.380	4.520	66,783,712	-0.18(-3.83%)
Jan 30, 2026	4.930	5.000	4.695	4.700	56,900,304	-0.07(-1.47%)
Jan 29, 2026	4.750	5.020	4.640	4.770	74,202,400	+0.18(+3.92%)
Jan 28, 2026	4.800	4.840	4.560	4.590	45,401,536	-0.05(-1.08%)
Jan 27, 2026	4.640	4.690	4.620	4.640	23,965,032	+0.03(+0.65%)
Jan 26, 2026	4.630	4.700	4.570	4.610	28,438,390	-0.03(-0.65%)
Jan 23, 2026	4.740	4.750	4.630	4.640	36,554,796	-0.13(-2.73%)
Jan 22, 2026	4.700	4.900	4.695	4.770	45,797,268	+0.10(+2.14%)
Jan 21, 2026	4.590	4.700	4.530	4.670	43,955,920	+0.11(+2.41%)
Jan 20, 2026	4.590	4.630	4.470	4.560	46,517,536	-0.15(-3.18%)
Jan 16, 2026	4.700	4.720	4.590	4.710	28,950,752	+0.07(+1.51%)
Jan 15, 2026	4.600	4.690	4.550	4.640	25,493,818	+0.08(+1.75%)
Jan 14, 2026	4.650	4.655	4.540	4.560	40,409,952	-0.12(-2.56%)
Jan 13, 2026	4.870	4.870	4.680	4.680	39,871,552	-0.17(-3.51%)
Jan 12, 2026	4.740	4.960	4.740	4.850	50,080,308	+0.21(+4.53%)
Jan 09, 2026	4.750	4.750	4.620	4.640	38,277,920	-0.09(-1.90%)
Jan 08, 2026	4.850	4.850	4.670	4.730	33,657,956	-0.06(-1.25%)
Jan 07, 2026	4.810	4.840	4.755	4.790	33,887,672	+0.01(+0.21%)
Jan 06, 2026	4.963	5.040	4.740	4.780	61,248,136	-0.08(-1.65%)
Jan 05, 2026	5.010	5.010	4.850	4.860	74,367,232	-0.28(-5.45%)
Jan 02, 2026	5.320	5.380	5.080	5.140	40,391,076	+0.04(+0.78%)
Dec 31, 2025	5.310	5.320	4.950	5.100	83,294,832	-0.40(-7.27%)
Dec 30, 2025	5.540	5.790	5.495	5.500	79,517,040	+0.16(+3.00%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

NIO Inc. American depositary shares (NY:NIO)

Historical Prices