NIO - NIO Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 202013.5014.6313.0714.5714.57305,630,352
08 Jul 202014.1015.2812.0012.8812.88569,006,300
07 Jul 202011.2613.7710.7013.2213.22444,070,500
06 Jul 202011.0512.3010.9311.5111.51329,223,800
02 Jul 20209.059.408.709.389.38221,496,700
01 Jul 20207.797.997.677.917.9164,842,600
30 Jun 20207.217.757.127.727.7284,485,500
29 Jun 20206.987.256.717.237.2346,070,400
26 Jun 20207.037.186.806.906.9033,596,800
25 Jun 20206.667.156.607.087.0846,660,300
24 Jun 20206.937.086.506.866.86103,888,600
23 Jun 20207.557.697.197.237.2379,863,500
22 Jun 20207.867.907.387.437.43112,976,000
19 Jun 20207.367.637.237.347.3484,604,200
18 Jun 20206.807.366.787.187.1878,846,400
17 Jun 20206.936.986.586.846.8458,835,800
16 Jun 20207.437.446.536.996.99130,478,600
15 Jun 20205.976.995.926.836.83113,694,400
12 Jun 20206.206.325.926.106.1059,687,700
11 Jun 20205.796.095.665.915.91126,509,700
10 Jun 20206.726.956.166.306.30100,170,700
09 Jun 20205.846.835.766.686.68136,907,900
08 Jun 20205.816.085.685.975.9785,951,600
05 Jun 20206.036.085.525.595.5990,811,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...