Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,287.76 +1,158.31 (+1.73%) CMC Crypto 200
1,379.14 +48.53 (+3.65%)
NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.3100 | 4.4300 | 4.2400 | 4.4300 | 4.4300 | 31,957,500 |
| 25 Jul 2024 | 4.3900 | 4.4400 | 4.2700 | 4.2700 | 4.2700 | 40,111,300 |
| 24 Jul 2024 | 4.3900 | 4.4200 | 4.2600 | 4.3000 | 4.3000 | 43,266,700 |
| 23 Jul 2024 | 4.5800 | 4.6000 | 4.4700 | 4.4800 | 4.4800 | 37,498,700 |
| 22 Jul 2024 | 4.6300 | 4.7000 | 4.5800 | 4.6900 | 4.6900 | 34,131,500 |
| 19 Jul 2024 | 4.5100 | 4.5100 | 4.4100 | 4.4600 | 4.4600 | 22,403,600 |
| 18 Jul 2024 | 4.6300 | 4.7100 | 4.5100 | 4.5400 | 4.5400 | 36,332,700 |
| 17 Jul 2024 | 4.8300 | 4.8700 | 4.5500 | 4.5900 | 4.5900 | 54,980,500 |
| 16 Jul 2024 | 4.6200 | 4.9200 | 4.6200 | 4.9000 | 4.9000 | 50,004,800 |
| 15 Jul 2024 | 4.8100 | 4.8100 | 4.5300 | 4.6300 | 4.6300 | 58,503,300 |
| 12 Jul 2024 | 4.7100 | 4.9200 | 4.7000 | 4.8700 | 4.8700 | 51,797,700 |
| 11 Jul 2024 | 4.7900 | 4.8000 | 4.6000 | 4.6800 | 4.6800 | 56,422,800 |
| 10 Jul 2024 | 4.5100 | 4.7700 | 4.5000 | 4.6200 | 4.6200 | 43,456,600 |
| 09 Jul 2024 | 4.4700 | 4.5400 | 4.4200 | 4.5000 | 4.5000 | 26,805,400 |
| 08 Jul 2024 | 4.5400 | 4.6100 | 4.4400 | 4.4600 | 4.4600 | 39,272,500 |
| 05 Jul 2024 | 4.7200 | 4.7500 | 4.4100 | 4.6200 | 4.6200 | 61,604,000 |
| 03 Jul 2024 | 4.5900 | 5.0400 | 4.5900 | 4.8700 | 4.8700 | 72,459,800 |
| 02 Jul 2024 | 4.4500 | 4.5400 | 4.3800 | 4.5300 | 4.5300 | 35,412,300 |
| 01 Jul 2024 | 4.3500 | 4.5100 | 4.2500 | 4.4400 | 4.4400 | 55,633,200 |
| 28 Jun 2024 | 4.3500 | 4.3600 | 4.1400 | 4.1600 | 4.1600 | 47,669,500 |
| 27 Jun 2024 | 4.5700 | 4.5800 | 4.3700 | 4.3900 | 4.3900 | 37,306,100 |
| 26 Jun 2024 | 4.3800 | 4.6800 | 4.3400 | 4.6400 | 4.6400 | 53,248,100 |
| 25 Jun 2024 | 4.4000 | 4.4300 | 4.3200 | 4.3700 | 4.3700 | 23,318,400 |
| 24 Jun 2024 | 4.3000 | 4.5300 | 4.2900 | 4.4400 | 4.4400 | 28,749,700 |
| 21 Jun 2024 | 4.3100 | 4.3500 | 4.2400 | 4.3000 | 4.3000 | 22,036,700 |
| 20 Jun 2024 | 4.3700 | 4.4500 | 4.2500 | 4.3300 | 4.3300 | 28,737,200 |
| 18 Jun 2024 | 4.3600 | 4.4700 | 4.3200 | 4.4300 | 4.4300 | 28,884,900 |
| 17 Jun 2024 | 4.3200 | 4.4800 | 4.2400 | 4.4300 | 4.4300 | 31,751,400 |
| 14 Jun 2024 | 4.3600 | 4.3800 | 4.2900 | 4.3300 | 4.3300 | 23,557,000 |
| 13 Jun 2024 | 4.4700 | 4.6100 | 4.4000 | 4.4100 | 4.4100 | 27,306,300 |
| 12 Jun 2024 | 4.4700 | 4.6300 | 4.3100 | 4.4500 | 4.4500 | 62,311,400 |
| 11 Jun 2024 | 4.7900 | 4.8000 | 4.3500 | 4.4600 | 4.4600 | 66,199,200 |
| 10 Jun 2024 | 4.8200 | 4.8500 | 4.6700 | 4.7200 | 4.7200 | 38,316,300 |
| 07 Jun 2024 | 4.8200 | 4.9600 | 4.8000 | 4.8300 | 4.8300 | 34,658,600 |
| 06 Jun 2024 | 4.9500 | 5.0000 | 4.7400 | 4.9100 | 4.9100 | 84,453,800 |
| 05 Jun 2024 | 5.3300 | 5.3500 | 5.1500 | 5.2700 | 5.2700 | 49,656,100 |
| 04 Jun 2024 | 5.3100 | 5.3700 | 5.2000 | 5.2100 | 5.2100 | 29,404,500 |
| 03 Jun 2024 | 5.5400 | 5.6300 | 5.2100 | 5.3400 | 5.3400 | 53,566,700 |
| 31 May 2024 | 5.2700 | 5.5200 | 5.2600 | 5.3900 | 5.3900 | 63,176,600 |
| 30 May 2024 | 4.9500 | 5.4400 | 4.9300 | 5.4000 | 5.4000 | 69,440,000 |
| 29 May 2024 | 4.8300 | 5.0000 | 4.8100 | 4.9300 | 4.9300 | 37,706,200 |
| 28 May 2024 | 4.9700 | 5.0100 | 4.8300 | 4.9000 | 4.9000 | 46,519,700 |
| 24 May 2024 | 4.8100 | 4.9200 | 4.7700 | 4.8300 | 4.8300 | 32,225,400 |
| 23 May 2024 | 5.1200 | 5.1300 | 4.7100 | 4.8000 | 4.8000 | 79,112,800 |
| 22 May 2024 | 5.2600 | 5.3100 | 5.1400 | 5.2400 | 5.2400 | 36,743,200 |
| 21 May 2024 | 5.1900 | 5.5400 | 5.1400 | 5.2500 | 5.2500 | 75,042,200 |
| 20 May 2024 | 5.2500 | 5.3200 | 5.1000 | 5.2200 | 5.2200 | 47,706,100 |
| 17 May 2024 | 5.2800 | 5.3900 | 5.0400 | 5.2800 | 5.2800 | 58,708,400 |
| 16 May 2024 | 5.3700 | 5.4600 | 5.2200 | 5.2600 | 5.2600 | 41,788,900 |
| 15 May 2024 | 6.0000 | 6.0500 | 5.2100 | 5.3300 | 5.3300 | 112,034,600 |
| 14 May 2024 | 5.5100 | 5.8500 | 5.4600 | 5.7900 | 5.7900 | 80,661,000 |
| 13 May 2024 | 5.2000 | 5.6600 | 5.1600 | 5.4100 | 5.4100 | 76,621,100 |
| 10 May 2024 | 5.2800 | 5.3500 | 5.0300 | 5.0700 | 5.0700 | 49,019,600 |
| 09 May 2024 | 5.3700 | 5.4100 | 5.2300 | 5.3300 | 5.3300 | 34,679,700 |
| 08 May 2024 | 5.2500 | 5.2800 | 5.1100 | 5.2200 | 5.2200 | 54,908,700 |
| 07 May 2024 | 5.5400 | 5.8300 | 5.4600 | 5.5100 | 5.5100 | 43,754,100 |
| 06 May 2024 | 5.7500 | 6.0400 | 5.5700 | 5.6900 | 5.6900 | 75,633,400 |
| 03 May 2024 | 5.5300 | 5.5800 | 5.3300 | 5.5700 | 5.5700 | 54,697,700 |
| 02 May 2024 | 5.6100 | 5.6700 | 5.1700 | 5.5900 | 5.5900 | 99,532,800 |
| 01 May 2024 | 4.7600 | 5.4400 | 4.7400 | 5.2700 | 5.2700 | 147,465,600 |
| 30 Apr 2024 | 4.7000 | 4.7500 | 4.5100 | 4.7200 | 4.7200 | 52,936,200 |
| 29 Apr 2024 | 4.6700 | 4.6800 | 4.4700 | 4.6000 | 4.6000 | 56,096,000 |
| 26 Apr 2024 | 4.4300 | 4.5400 | 4.3900 | 4.4900 | 4.4900 | 59,264,500 |
| 25 Apr 2024 | 4.0500 | 4.1700 | 4.0300 | 4.1300 | 4.1300 | 25,888,400 |
| 24 Apr 2024 | 4.1500 | 4.2200 | 4.0500 | 4.1500 | 4.1500 | 34,562,000 |
| 23 Apr 2024 | 3.9900 | 4.1300 | 3.9800 | 4.0100 | 4.0100 | 41,987,800 |
| 22 Apr 2024 | 3.6800 | 4.0500 | 3.6100 | 4.0000 | 4.0000 | 60,179,600 |
| 19 Apr 2024 | 3.8600 | 3.9200 | 3.7800 | 3.8000 | 3.8000 | 35,465,400 |
| 18 Apr 2024 | 3.9000 | 4.0900 | 3.8500 | 4.0000 | 4.0000 | 38,392,100 |
| 17 Apr 2024 | 3.8700 | 3.9600 | 3.8400 | 3.9100 | 3.9100 | 38,767,000 |
| 16 Apr 2024 | 3.7500 | 3.9100 | 3.7100 | 3.8100 | 3.8100 | 42,222,200 |
| 15 Apr 2024 | 4.1900 | 4.1900 | 3.8200 | 3.8900 | 3.8900 | 70,661,300 |
| 12 Apr 2024 | 4.3500 | 4.3500 | 4.0900 | 4.1100 | 4.1100 | 74,700,300 |
| 11 Apr 2024 | 4.6000 | 4.6100 | 4.4300 | 4.4600 | 4.4600 | 39,040,200 |
| 10 Apr 2024 | 4.5800 | 4.6900 | 4.5400 | 4.5900 | 4.5900 | 32,568,000 |
| 09 Apr 2024 | 4.4300 | 4.7900 | 4.4200 | 4.7100 | 4.7100 | 76,666,000 |
| 08 Apr 2024 | 4.4100 | 4.5300 | 4.3700 | 4.3700 | 4.3700 | 47,453,500 |
| 05 Apr 2024 | 4.5000 | 4.5800 | 4.3800 | 4.3900 | 4.3900 | 42,834,900 |
| 04 Apr 2024 | 4.5500 | 4.7500 | 4.4900 | 4.5000 | 4.5000 | 53,856,500 |
| 03 Apr 2024 | 4.4600 | 4.5100 | 4.3600 | 4.4900 | 4.4900 | 33,078,500 |
| 02 Apr 2024 | 4.4700 | 4.5800 | 4.3800 | 4.5400 | 4.5400 | 38,932,700 |
| 01 Apr 2024 | 4.6300 | 4.7500 | 4.5700 | 4.6400 | 4.6400 | 42,632,700 |
| 28 Mar 2024 | 4.6800 | 4.7400 | 4.4800 | 4.5000 | 4.5000 | 55,938,500 |
| 27 Mar 2024 | 4.6300 | 4.7300 | 4.4500 | 4.6700 | 4.6700 | 85,346,500 |
| 26 Mar 2024 | 4.9000 | 4.9200 | 4.7700 | 4.7800 | 4.7800 | 83,744,700 |
| 25 Mar 2024 | 4.9200 | 5.0900 | 4.8900 | 4.9100 | 4.9100 | 56,419,400 |
| 22 Mar 2024 | 4.9300 | 4.9600 | 4.8000 | 4.8900 | 4.8900 | 43,442,800 |
| 21 Mar 2024 | 5.0600 | 5.1000 | 4.9600 | 5.0000 | 5.0000 | 46,800,100 |
| 20 Mar 2024 | 5.1100 | 5.1400 | 5.0400 | 5.1000 | 5.1000 | 59,385,500 |
| 19 Mar 2024 | 5.4900 | 5.4900 | 5.1300 | 5.1900 | 5.1900 | 77,042,900 |
| 18 Mar 2024 | 5.8300 | 5.8600 | 5.4800 | 5.5400 | 5.5400 | 48,581,900 |
| 15 Mar 2024 | 5.7100 | 5.7600 | 5.5700 | 5.5800 | 5.5800 | 33,668,500 |
| 14 Mar 2024 | 5.8200 | 5.8200 | 5.5400 | 5.5800 | 5.5800 | 42,679,900 |
| 13 Mar 2024 | 6.0800 | 6.2700 | 5.9100 | 5.9200 | 5.9200 | 42,657,900 |
| 12 Mar 2024 | 6.1900 | 6.3000 | 6.0900 | 6.1900 | 6.1900 | 38,392,900 |
| 11 Mar 2024 | 5.9200 | 6.2300 | 5.8800 | 6.1000 | 6.1000 | 64,025,300 |
| 08 Mar 2024 | 5.7800 | 5.9200 | 5.6600 | 5.8000 | 5.8000 | 38,928,300 |
| 07 Mar 2024 | 5.6700 | 5.7900 | 5.4700 | 5.7700 | 5.7700 | 46,370,300 |
| 06 Mar 2024 | 5.3900 | 5.8800 | 5.3800 | 5.7700 | 5.7700 | 77,698,800 |
| 05 Mar 2024 | 5.1700 | 5.6200 | 4.7800 | 5.4800 | 5.4800 | 94,784,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.