Yahoo

Mail

Singapore markets open in 13 minutes

Straits Times Index
3,365.67
-12.62(-0.37%)
S&P 500
4,076.60
+58.83(+1.46%)
Dow
34,086.04
+368.95(+1.09%)
Nasdaq
11,584.55
+190.74(+1.67%)
BTC-USD
23,088.49
+309.22(+1.36%)
CMC Crypto 200
524.05
+5.25(+1.01%)

NIO Inc. (NIO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

12.07

+0.05

(+0.42%)

At close: 04:03PM EST

12.02

-0.05

(-0.41%)

After hours:

07:46PM EST

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	11.91	12.35	11.76	12.07	12.07	45,298,739
30 Jan 2023	12.43	12.44	11.85	12.02	12.02	54,811,200
27 Jan 2023	12.15	13.22	11.98	12.71	12.71	69,488,000
26 Jan 2023	12.43	12.47	11.80	12.17	12.17	51,635,100
25 Jan 2023	11.46	11.77	11.28	11.63	11.63	26,348,900
24 Jan 2023	14.36	14.36	11.06	11.68	11.68	37,478,600
23 Jan 2023	11.28	12.35	11.15	12.06	12.06	64,034,100
20 Jan 2023	10.95	11.34	10.83	11.07	11.07	38,856,200
19 Jan 2023	10.88	11.18	10.62	10.77	10.77	33,638,100
18 Jan 2023	11.49	11.69	10.98	11.01	11.01	43,306,200
17 Jan 2023	11.32	11.51	11.09	11.41	11.41	48,895,600
13 Jan 2023	11.44	11.81	11.23	11.80	11.80	41,529,600
12 Jan 2023	11.49	11.81	11.13	11.81	11.81	40,125,300
11 Jan 2023	11.35	11.72	10.99	11.51	11.51	42,554,500
10 Jan 2023	11.10	11.38	10.68	11.24	11.24	44,315,500
09 Jan 2023	10.63	11.12	10.63	10.76	10.76	42,870,100
06 Jan 2023	10.06	10.39	9.50	10.37	10.37	70,805,700
05 Jan 2023	10.39	10.97	10.24	10.86	10.86	37,262,700
04 Jan 2023	9.97	10.90	9.85	10.63	10.63	63,723,800
03 Jan 2023	10.21	10.51	9.50	9.63	9.63	54,095,600
30 Dec 2022	9.83	9.98	9.52	9.75	9.75	40,531,900
29 Dec 2022	9.92	10.27	9.77	9.99	9.99	49,380,200
28 Dec 2022	10.01	10.25	9.61	9.80	9.80	42,225,300
27 Dec 2022	10.53	10.61	9.97	10.06	10.06	54,165,700
23 Dec 2022	11.22	11.22	10.69	10.97	10.97	33,666,100
22 Dec 2022	11.45	11.58	10.76	11.29	11.29	32,468,900
21 Dec 2022	11.07	11.71	10.86	11.61	11.61	34,244,000
20 Dec 2022	10.67	11.59	10.58	11.09	11.09	44,765,300
19 Dec 2022	11.66	11.66	10.83	11.06	11.06	40,564,600
16 Dec 2022	12.13	12.38	11.60	11.60	11.60	46,476,300
15 Dec 2022	12.33	12.63	11.68	11.88	11.88	41,620,900
14 Dec 2022	12.45	12.53	11.97	12.10	12.10	33,251,900
13 Dec 2022	13.11	13.24	12.03	12.31	12.31	52,084,300
12 Dec 2022	12.30	12.58	12.16	12.49	12.49	35,211,100
09 Dec 2022	13.17	13.32	12.62	12.63	12.63	44,101,100
08 Dec 2022	13.00	13.55	12.88	13.41	13.41	52,377,700
07 Dec 2022	12.42	12.72	12.15	12.58	12.58	52,840,500
06 Dec 2022	13.00	13.28	12.43	13.24	13.24	62,747,600
05 Dec 2022	13.99	14.03	12.59	12.80	12.80	94,815,800
02 Dec 2022	12.06	13.32	11.97	13.13	13.13	106,291,200
01 Dec 2022	12.35	12.55	11.95	12.09	12.09	59,583,400
30 Nov 2022	11.34	13.27	11.34	12.78	12.78	173,185,000
29 Nov 2022	10.65	10.90	10.39	10.50	10.50	48,292,300
28 Nov 2022	10.05	10.63	9.99	10.12	10.12	39,047,000
25 Nov 2022	10.26	10.30	9.96	10.17	10.17	23,487,600
23 Nov 2022	10.31	10.74	10.24	10.56	10.56	49,399,100
22 Nov 2022	9.87	10.10	9.75	10.01	10.01	36,096,300
21 Nov 2022	10.22	10.25	9.67	10.02	10.02	53,072,100
18 Nov 2022	10.65	10.81	10.26	10.47	10.47	49,320,200
17 Nov 2022	10.25	10.72	9.93	10.67	10.67	62,563,500
16 Nov 2022	11.17	11.29	10.45	10.53	10.53	49,624,900
15 Nov 2022	11.91	11.95	11.36	11.51	11.51	63,244,200
14 Nov 2022	11.86	12.12	11.17	11.17	11.17	62,563,000
11 Nov 2022	10.79	11.69	10.54	11.56	11.56	100,635,600
10 Nov 2022	10.30	10.83	10.05	10.34	10.34	84,026,800
09 Nov 2022	10.00	10.18	9.14	9.25	9.25	81,211,800
08 Nov 2022	10.68	10.87	10.08	10.56	10.56	61,734,900
07 Nov 2022	12.23	12.38	10.70	10.98	10.98	84,143,600
04 Nov 2022	11.00	11.69	10.60	11.68	11.68	125,406,400
03 Nov 2022	9.19	10.17	9.03	9.94	9.94	64,660,300
02 Nov 2022	9.60	10.13	9.48	9.49	9.49	76,033,400
01 Nov 2022	10.33	10.45	9.69	9.71	9.71	56,233,200
31 Oct 2022	9.51	10.05	9.38	9.67	9.67	46,879,600
28 Oct 2022	9.50	9.98	9.28	9.69	9.69	74,420,600
27 Oct 2022	10.53	10.73	9.97	9.98	9.98	64,014,700
26 Oct 2022	10.44	11.09	10.23	10.81	10.81	79,102,800
25 Oct 2022	9.81	10.63	9.53	10.63	10.63	98,189,000
24 Oct 2022	10.01	10.03	8.38	9.45	9.45	166,523,700
21 Oct 2022	10.67	11.21	10.41	11.21	11.21	42,496,300
20 Oct 2022	11.03	11.43	10.88	10.97	10.97	47,109,300
19 Oct 2022	11.80	11.90	10.71	10.92	10.92	99,014,200
18 Oct 2022	13.08	13.22	12.09	12.21	12.21	58,185,400
17 Oct 2022	12.19	12.64	12.12	12.21	12.21	51,097,200
14 Oct 2022	12.99	13.18	11.73	11.75	11.75	59,846,600
13 Oct 2022	12.35	12.85	11.95	12.78	12.78	53,451,100
12 Oct 2022	12.93	13.46	12.48	12.88	12.88	50,001,300
11 Oct 2022	13.13	13.42	12.58	12.83	12.83	51,761,500
10 Oct 2022	13.66	13.73	13.02	13.28	13.28	48,731,700
07 Oct 2022	14.29	14.53	13.54	13.76	13.76	53,268,900
06 Oct 2022	16.00	16.24	14.76	14.77	14.77	67,739,000
05 Oct 2022	16.50	16.68	15.64	16.04	16.04	39,737,500
04 Oct 2022	16.17	16.88	15.95	16.73	16.73	45,093,600
03 Oct 2022	15.85	15.94	15.28	15.49	15.49	38,423,000
30 Sept 2022	15.21	16.15	15.20	15.77	15.77	39,341,300
29 Sept 2022	16.83	16.94	15.37	15.58	15.58	51,517,700
28 Sept 2022	16.80	17.46	16.66	17.33	17.33	37,295,600
27 Sept 2022	18.18	18.23	16.98	17.19	17.19	40,675,200
26 Sept 2022	17.77	18.40	17.53	17.62	17.62	42,024,500
23 Sept 2022	18.00	18.21	17.42	17.64	17.64	39,484,400
22 Sept 2022	18.51	19.18	18.09	18.35	18.35	36,823,100
21 Sept 2022	20.12	20.16	18.25	18.30	18.30	64,553,200
20 Sept 2022	20.70	20.95	20.21	20.41	20.41	29,290,000
19 Sept 2022	19.75	20.96	19.75	20.90	20.90	36,244,000
16 Sept 2022	21.10	21.35	19.96	20.15	20.15	65,778,700
15 Sept 2022	21.51	22.74	21.25	21.51	21.51	43,787,900
14 Sept 2022	21.47	22.09	21.03	21.94	21.94	47,206,700
13 Sept 2022	20.95	22.30	20.85	21.97	21.97	77,974,400
12 Sept 2022	20.10	21.88	20.01	21.75	21.75	86,994,000
09 Sept 2022	18.40	19.59	18.29	19.16	19.16	54,913,900
08 Sept 2022	17.37	17.70	16.99	17.68	17.68	30,487,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,365.67-12.62(-0.37%)

S&P 5004,076.60+58.83(+1.46%)

Dow34,086.04+368.95(+1.09%)

Nasdaq11,584.55+190.74(+1.67%)

BTC-USD23,088.49+309.22(+1.36%)

CMC Crypto 200524.05+5.25(+1.01%)

NIO Inc. (NIO)

Straits Times Index
3,365.67
-12.62(-0.37%)

S&P 500
4,076.60
+58.83(+1.46%)

Dow
34,086.04
+368.95(+1.09%)

Nasdaq
11,584.55
+190.74(+1.67%)

BTC-USD
23,088.49
+309.22(+1.36%)

CMC Crypto 200
524.05
+5.25(+1.01%)