NIO - NIO Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20206.036.085.525.595.5990,484,700
04 Jun 20206.016.205.615.975.97173,052,600
03 Jun 20205.005.704.985.605.60199,210,000
02 Jun 20204.364.734.354.704.7082,476,600
01 Jun 20204.004.333.964.264.2669,222,000
29 May 20203.824.003.733.983.9850,395,400
28 May 20203.984.123.753.833.8362,756,900
27 May 20204.014.203.904.174.1770,718,900
26 May 20203.423.833.403.823.8259,847,900
22 May 20203.333.343.183.273.2722,887,300
21 May 20203.403.443.233.333.3341,628,400
20 May 20203.763.823.403.483.4852,056,900
19 May 20203.623.753.593.693.6921,707,400
18 May 20203.503.693.503.613.6127,830,200
15 May 20203.373.453.363.373.3713,699,000
14 May 20203.333.523.273.453.4520,936,400
13 May 20203.643.683.323.443.4434,034,700
12 May 20203.743.783.613.623.6221,943,800
11 May 20203.723.773.663.743.7416,541,000
08 May 20203.683.803.603.773.7727,861,700
07 May 20203.633.673.523.633.6326,736,700
06 May 20203.593.653.453.623.6254,347,800
05 May 20203.443.483.283.283.2822,315,800
04 May 20203.083.363.083.343.3423,387,500
01 May 20203.303.333.123.183.1831,268,900
30 Apr 20203.633.723.373.413.4144,388,400
29 Apr 20203.833.983.593.613.6189,238,800
28 Apr 20203.403.453.203.343.3436,326,800
27 Apr 20203.003.262.953.243.2435,641,100
24 Apr 20203.083.102.912.942.9422,126,200
23 Apr 20203.203.203.053.063.0617,434,200
22 Apr 20203.093.153.053.093.0914,539,900
21 Apr 20203.103.223.013.023.0219,789,700
20 Apr 20203.183.353.053.193.1918,691,700
17 Apr 20203.363.363.153.213.2122,831,800
16 Apr 20203.303.413.203.253.2537,801,700
15 Apr 20202.953.202.883.203.2027,529,800
14 Apr 20203.153.162.923.013.0136,479,000
13 Apr 20202.672.972.632.972.9738,421,700
09 Apr 20202.822.822.632.672.6732,810,000
08 Apr 20202.762.802.712.742.7418,312,900
07 Apr 20202.812.812.652.702.7046,149,600
06 Apr 20202.482.552.402.472.4734,866,700
03 Apr 20202.452.492.332.402.4019,519,500
02 Apr 20202.512.592.222.392.3958,942,700
01 Apr 20202.632.762.602.652.6517,153,800
31 Mar 20202.832.882.682.782.7830,261,400
30 Mar 20202.812.832.702.712.7120,115,300
27 Mar 20202.852.892.762.842.8425,132,000
26 Mar 20202.813.072.782.932.9343,579,400
25 Mar 20202.722.992.602.762.7656,588,300
24 Mar 20202.552.752.402.602.6064,750,100
23 Mar 20202.342.372.152.372.3747,435,200
20 Mar 20202.492.642.352.402.4050,528,400
19 Mar 20202.302.552.232.382.3835,499,000
18 Mar 20202.402.582.112.432.4394,431,900
17 Mar 20202.973.122.792.902.9034,862,200
16 Mar 20202.873.112.752.942.9441,266,200
13 Mar 20203.283.332.993.113.1141,770,400
12 Mar 20203.063.232.983.133.1352,438,300
11 Mar 20203.403.533.263.323.3231,099,400
10 Mar 20203.493.543.293.503.5034,928,400
09 Mar 20203.013.542.993.293.2955,305,300
06 Mar 20203.623.663.423.553.5561,238,100
05 Mar 20203.783.893.683.723.7272,697,800
04 Mar 20204.034.073.773.873.8749,465,800
03 Mar 20204.084.213.954.064.0647,644,500
02 Mar 20204.154.193.904.114.1156,063,200
28 Feb 20203.964.143.874.134.1363,782,000
27 Feb 20204.094.303.924.144.1477,442,100
26 Feb 20204.504.714.304.344.3469,558,500
25 Feb 20205.185.194.244.404.40206,259,400
24 Feb 20203.793.943.763.883.8856,247,100
21 Feb 20204.204.204.024.084.0840,425,900
20 Feb 20204.104.404.014.264.2686,873,500
19 Feb 20203.934.103.864.084.0873,256,300
18 Feb 20203.903.983.763.803.8047,700,900
14 Feb 20204.024.043.753.773.7769,655,600
13 Feb 20203.954.053.864.034.0342,411,200
12 Feb 20204.004.203.984.074.0750,975,300
11 Feb 20203.834.053.803.963.9654,097,100
10 Feb 20203.673.913.623.873.8767,157,700
07 Feb 20204.024.023.743.813.8180,780,700
06 Feb 20204.204.334.054.084.0875,641,200
05 Feb 20204.374.484.134.394.3973,632,500
04 Feb 20204.294.704.164.514.51123,640,400
03 Feb 20203.544.113.524.064.0674,051,600
31 Jan 20204.024.043.673.783.7877,923,200
30 Jan 20204.244.384.014.084.0875,009,800
29 Jan 20204.234.334.024.274.2753,844,300
28 Jan 20204.254.274.034.214.2148,979,100
27 Jan 20203.994.353.844.014.01102,028,700
24 Jan 20205.005.064.514.664.6665,538,000
23 Jan 20204.574.954.314.924.92102,535,300
22 Jan 20205.425.654.694.794.79207,132,700
21 Jan 20204.605.294.525.175.17181,423,600
17 Jan 20204.514.714.464.674.67109,601,300
16 Jan 20203.994.403.914.374.3797,941,700
15 Jan 20204.194.484.004.294.29236,357,900
14 Jan 20203.703.823.613.763.7655,194,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...