Singapore markets close in 5 hours 34 minutes

NIO Inc. (NIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.28+0.02 (+0.38%)
At close: 04:01PM EDT
5.31 +0.03 (+0.57%)
After hours: 07:59PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20245.285.395.045.285.2858,298,800
16 May 20245.375.465.225.265.2641,788,900
15 May 20246.006.055.215.335.33112,034,600
14 May 20245.515.855.465.795.7980,661,000
13 May 20245.205.665.165.415.4176,621,100
10 May 20245.285.355.035.075.0749,019,600
09 May 20245.375.415.235.335.3334,679,700
08 May 20245.255.285.115.225.2254,908,700
07 May 20245.545.835.465.515.5143,754,100
06 May 20245.756.045.575.695.6975,633,400
03 May 20245.535.585.335.575.5754,697,700
02 May 20245.615.675.175.595.5999,532,800
01 May 20244.765.444.745.275.27147,465,600
30 Apr 20244.704.754.514.724.7252,936,200
29 Apr 20244.674.684.474.604.6056,096,000
26 Apr 20244.434.544.394.494.4959,264,500
25 Apr 20244.054.174.034.134.1325,888,400
24 Apr 20244.154.224.054.154.1534,562,000
23 Apr 20243.994.133.984.014.0141,987,800
22 Apr 20243.684.053.614.004.0060,179,600
19 Apr 20243.863.923.783.803.8035,465,400
18 Apr 20243.904.093.854.004.0038,392,100
17 Apr 20243.873.963.843.913.9138,767,000
16 Apr 20243.753.913.713.813.8142,222,200
15 Apr 20244.194.193.823.893.8970,661,300
12 Apr 20244.354.354.094.114.1174,700,300
11 Apr 20244.604.614.434.464.4639,040,200
10 Apr 20244.584.694.544.594.5932,568,000
09 Apr 20244.434.794.424.714.7176,666,000
08 Apr 20244.414.534.374.374.3747,453,500
05 Apr 20244.504.584.384.394.3942,834,900
04 Apr 20244.554.754.494.504.5053,856,500
03 Apr 20244.464.514.364.494.4933,078,500
02 Apr 20244.474.584.384.544.5438,932,700
01 Apr 20244.634.754.574.644.6442,632,700
28 Mar 20244.684.744.484.504.5055,938,500
27 Mar 20244.634.734.454.674.6785,346,500
26 Mar 20244.904.924.774.784.7883,744,700
25 Mar 20244.925.094.894.914.9156,419,400
22 Mar 20244.934.964.804.894.8943,442,800
21 Mar 20245.065.104.965.005.0046,800,100
20 Mar 20245.115.145.045.105.1059,385,500
19 Mar 20245.495.495.135.195.1977,042,900
18 Mar 20245.835.865.485.545.5448,581,900
15 Mar 20245.715.765.575.585.5833,668,500
14 Mar 20245.825.825.545.585.5842,679,900
13 Mar 20246.086.275.915.925.9242,657,900
12 Mar 20246.196.306.096.196.1938,392,900
11 Mar 20245.926.235.886.106.1064,025,300
08 Mar 20245.785.925.665.805.8038,928,300
07 Mar 20245.675.795.475.775.7746,370,300
06 Mar 20245.395.885.385.775.7777,698,800
05 Mar 20245.175.624.785.485.4894,784,600
04 Mar 20245.585.615.255.335.3394,275,800
01 Mar 20245.735.845.685.785.7840,933,100
29 Feb 20245.565.795.545.755.7563,187,100
28 Feb 20245.605.615.395.435.4358,390,500
27 Feb 20245.815.935.725.785.7853,722,100
26 Feb 20245.545.775.505.655.6560,295,300
23 Feb 20245.675.685.375.405.4075,135,200
22 Feb 20245.975.975.715.855.8549,536,300
21 Feb 20246.026.175.955.975.9733,907,200
20 Feb 20245.936.035.795.965.9639,772,200
16 Feb 20246.246.346.096.146.1441,378,700
15 Feb 20246.056.296.046.096.0954,076,700
14 Feb 20245.886.025.846.006.0041,176,800
13 Feb 20245.865.885.655.705.7052,054,400
12 Feb 20245.916.285.906.086.0843,673,000
09 Feb 20245.845.935.755.935.9325,563,500
08 Feb 20245.825.885.725.825.8232,055,300
07 Feb 20245.816.005.735.865.8642,818,400
06 Feb 20245.686.055.606.036.0388,034,700
05 Feb 20245.485.485.305.385.3845,420,800
02 Feb 20245.565.595.435.545.5456,717,500
01 Feb 20245.735.925.545.715.7151,425,400
31 Jan 20245.695.865.435.625.6275,799,300
30 Jan 20246.016.045.795.795.7966,444,800
29 Jan 20246.086.165.956.146.1440,118,400
26 Jan 20246.006.155.976.146.1439,437,600
25 Jan 20245.916.085.836.046.0459,221,400
24 Jan 20246.506.596.016.076.0776,001,000
23 Jan 20246.406.886.176.216.21119,010,800
22 Jan 20245.836.175.805.985.9874,314,700
19 Jan 20246.166.165.866.066.0681,997,000
18 Jan 20246.506.546.106.286.2871,543,500
17 Jan 20246.216.426.126.306.3063,011,800
16 Jan 20247.047.056.456.556.55121,078,900
12 Jan 20247.267.537.167.177.1748,715,800
11 Jan 20247.577.677.337.407.4052,385,000
10 Jan 20247.537.557.317.417.4154,569,600
09 Jan 20247.807.847.527.567.5670,100,900
08 Jan 20247.868.057.737.937.9349,933,600
05 Jan 20248.168.258.038.068.0640,604,100
04 Jan 20248.338.478.258.278.2738,412,300
03 Jan 20248.128.568.108.508.5058,659,300
02 Jan 20248.938.948.388.428.4281,640,300
29 Dec 20239.439.538.959.079.0774,559,000
28 Dec 20239.169.579.129.439.4391,988,300
27 Dec 20239.269.338.899.109.1099,997,200
26 Dec 20238.779.438.639.339.33130,928,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...