Singapore markets open in 1 hour 52 minutes

NIO Inc. (NIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.75+0.32 (+5.89%)
At close: 04:00PM EST
5.72 -0.03 (-0.52%)
After hours: 06:08PM EST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 20245.565.795.545.755.7560,662,657
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 20245.675.685.375.405.4074,925,400
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
22 Dec 20238.108.598.088.428.4255,866,700
21 Dec 20238.158.317.998.298.2948,972,700
20 Dec 20238.638.707.927.927.92105,322,300
19 Dec 20238.528.908.518.828.8288,664,000
18 Dec 20238.598.648.238.358.35131,953,000
15 Dec 20238.028.147.747.987.9871,148,600
14 Dec 20237.478.027.467.867.8694,106,100
13 Dec 20237.177.457.057.437.4357,470,200
12 Dec 20237.597.607.177.277.2759,007,200
11 Dec 20237.497.707.417.687.6839,418,200
08 Dec 20237.377.577.307.387.3842,582,700
07 Dec 20237.857.967.437.497.4963,206,600
06 Dec 20237.658.287.597.757.75118,989,400
05 Dec 20237.597.967.387.437.4389,837,100
04 Dec 20237.147.387.037.327.3253,717,900
01 Dec 20237.147.267.017.157.1546,621,800
30 Nov 20237.257.347.137.277.2745,953,400
29 Nov 20237.297.527.137.187.1847,707,000
28 Nov 20237.207.267.027.217.2147,842,500
27 Nov 20237.317.387.187.197.1933,857,600
24 Nov 20237.407.487.287.407.4022,881,100
22 Nov 20237.587.647.367.477.4721,966,500
21 Nov 20237.627.717.427.517.5135,697,200
20 Nov 20237.688.037.657.807.8061,880,200
17 Nov 20237.407.507.257.397.3926,658,000
16 Nov 20237.587.597.147.407.4068,800,100
15 Nov 20237.648.207.637.947.9455,974,000
14 Nov 20237.367.647.337.587.5843,383,100
13 Nov 20237.277.437.117.227.2234,211,200
10 Nov 20237.617.647.167.247.2439,843,100
09 Nov 20237.827.967.467.477.4736,134,800
08 Nov 20237.818.007.687.927.9237,957,600
07 Nov 20237.887.907.707.897.8925,233,500
06 Nov 20238.458.517.867.977.9743,859,700
03 Nov 20238.018.307.878.238.2356,005,600
02 Nov 20237.727.937.697.797.7943,628,400
01 Nov 20237.317.457.197.457.4533,335,100
31 Oct 20237.347.407.187.307.3029,679,200
30 Oct 20237.567.647.407.527.5225,727,700
27 Oct 20237.787.817.397.447.4433,773,500
26 Oct 20237.627.807.527.637.6327,283,600
25 Oct 20237.827.857.607.607.6028,413,800
24 Oct 20237.568.127.568.098.0942,841,700
23 Oct 20237.497.707.317.597.5933,550,400
20 Oct 20237.527.857.477.587.5831,756,100
19 Oct 20237.767.887.597.697.6939,606,100
18 Oct 20238.538.547.877.917.9151,395,200
17 Oct 20238.338.658.298.538.5318,390,200
16 Oct 20238.378.538.248.528.5224,550,100
13 Oct 20238.408.558.278.478.4728,358,100
12 Oct 20238.888.978.388.448.4437,144,100
11 Oct 20238.959.198.908.978.9734,029,900
10 Oct 20238.358.888.358.838.8342,385,700
09 Oct 20238.508.548.118.348.3439,704,400
06 Oct 20238.498.758.468.728.7223,293,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...