NIO - NIO Limited
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Dec 2019 | 2.2100 | 2.2500 | 2.1100 | 2.2350 | 2.2350 | 30,908,723 |
| 06 Dec 2019 | 2.3200 | 2.3400 | 2.2000 | 2.2600 | 2.2600 | 31,931,900 |
| 05 Dec 2019 | 2.5300 | 2.5700 | 2.2500 | 2.2700 | 2.2700 | 53,235,200 |
| 04 Dec 2019 | 2.4200 | 2.5800 | 2.4100 | 2.4200 | 2.4200 | 46,792,900 |
| 03 Dec 2019 | 2.3100 | 2.4800 | 2.2500 | 2.4000 | 2.4000 | 37,865,200 |
| 02 Dec 2019 | 2.3500 | 2.4400 | 2.3000 | 2.4400 | 2.4400 | 32,677,500 |
| 29 Nov 2019 | 2.3600 | 2.3600 | 2.2000 | 2.2700 | 2.2700 | 32,640,300 |
| 27 Nov 2019 | 2.3200 | 2.5000 | 2.2800 | 2.4600 | 2.4600 | 77,368,600 |
| 26 Nov 2019 | 2.1200 | 2.2900 | 2.1200 | 2.2800 | 2.2800 | 55,122,700 |
| 25 Nov 2019 | 1.9900 | 2.1200 | 1.9600 | 2.0500 | 2.0500 | 36,836,400 |
| 22 Nov 2019 | 2.0400 | 2.0500 | 1.8800 | 1.9400 | 1.9400 | 25,152,300 |
| 21 Nov 2019 | 1.8700 | 2.0400 | 1.8200 | 1.9800 | 1.9800 | 41,394,200 |
| 20 Nov 2019 | 1.8500 | 1.8700 | 1.7700 | 1.8400 | 1.8400 | 20,728,500 |
| 19 Nov 2019 | 1.7800 | 1.8900 | 1.7800 | 1.8300 | 1.8300 | 26,780,800 |
| 18 Nov 2019 | 1.8800 | 1.9000 | 1.7300 | 1.8000 | 1.8000 | 25,996,000 |
| 15 Nov 2019 | 1.7500 | 1.8400 | 1.6600 | 1.8000 | 1.8000 | 32,003,800 |
| 14 Nov 2019 | 1.8600 | 1.8900 | 1.6600 | 1.7500 | 1.7500 | 46,683,200 |
| 13 Nov 2019 | 1.9000 | 1.9900 | 1.8500 | 1.9000 | 1.9000 | 24,969,400 |
| 12 Nov 2019 | 1.9000 | 2.0500 | 1.8300 | 1.9400 | 1.9400 | 27,818,000 |
| 11 Nov 2019 | 1.9000 | 1.9600 | 1.7800 | 1.8600 | 1.8600 | 34,228,400 |
| 08 Nov 2019 | 2.1300 | 2.1300 | 1.9400 | 1.9800 | 1.9800 | 38,341,600 |
| 07 Nov 2019 | 2.1100 | 2.2000 | 2.0500 | 2.0700 | 2.0700 | 39,411,800 |
| 06 Nov 2019 | 2.4600 | 2.4600 | 1.9600 | 2.0300 | 2.0300 | 113,933,700 |
| 05 Nov 2019 | 1.8800 | 2.3800 | 1.8000 | 2.3400 | 2.3400 | 183,556,700 |
| 04 Nov 2019 | 1.6500 | 1.9000 | 1.5800 | 1.7100 | 1.7100 | 61,083,000 |
| 01 Nov 2019 | 1.4900 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 17,957,200 |
| 31 Oct 2019 | 1.4700 | 1.5400 | 1.4400 | 1.4500 | 1.4500 | 22,381,000 |
| 30 Oct 2019 | 1.4200 | 1.4500 | 1.3600 | 1.4300 | 1.4300 | 20,769,100 |
| 29 Oct 2019 | 1.4500 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 22,312,000 |
| 28 Oct 2019 | 1.4300 | 1.5000 | 1.3800 | 1.4800 | 1.4800 | 32,675,500 |
| 25 Oct 2019 | 1.5400 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 20,444,900 |
| 24 Oct 2019 | 1.5700 | 1.6000 | 1.5300 | 1.5400 | 1.5400 | 21,567,700 |
| 23 Oct 2019 | 1.5800 | 1.6000 | 1.5200 | 1.5300 | 1.5300 | 12,246,400 |
| 22 Oct 2019 | 1.7000 | 1.7700 | 1.5200 | 1.5800 | 1.5800 | 38,944,000 |
| 21 Oct 2019 | 1.5200 | 1.7700 | 1.4900 | 1.6900 | 1.6900 | 40,155,200 |
| 18 Oct 2019 | 1.4500 | 1.5500 | 1.4400 | 1.5200 | 1.5200 | 21,393,400 |
| 17 Oct 2019 | 1.4600 | 1.5000 | 1.4200 | 1.4600 | 1.4600 | 18,373,300 |
| 16 Oct 2019 | 1.4600 | 1.5200 | 1.4000 | 1.4600 | 1.4600 | 40,687,000 |
| 15 Oct 2019 | 1.6300 | 1.6400 | 1.5400 | 1.5500 | 1.5500 | 25,901,200 |
| 14 Oct 2019 | 1.5600 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 12,534,600 |
| 11 Oct 2019 | 1.5500 | 1.5900 | 1.5000 | 1.5600 | 1.5600 | 25,648,800 |
| 10 Oct 2019 | 1.6400 | 1.6400 | 1.5000 | 1.5300 | 1.5300 | 33,950,800 |
| 09 Oct 2019 | 1.7500 | 1.7600 | 1.5800 | 1.6400 | 1.6400 | 35,848,200 |
| 08 Oct 2019 | 1.7300 | 1.8000 | 1.6600 | 1.7000 | 1.7000 | 47,085,000 |
| 07 Oct 2019 | 1.5800 | 1.5900 | 1.4500 | 1.5500 | 1.5500 | 26,893,500 |
| 04 Oct 2019 | 1.6000 | 1.6900 | 1.5600 | 1.6200 | 1.6200 | 25,240,300 |
| 03 Oct 2019 | 1.5900 | 1.7000 | 1.4300 | 1.6400 | 1.6400 | 58,630,100 |
| 02 Oct 2019 | 1.1900 | 1.6500 | 1.1900 | 1.5900 | 1.5900 | 98,992,700 |
| 01 Oct 2019 | 1.5100 | 1.5100 | 1.2200 | 1.3200 | 1.3200 | 88,123,600 |
| 30 Sep 2019 | 1.7200 | 1.7300 | 1.5300 | 1.5600 | 1.5600 | 58,815,600 |
| 27 Sep 2019 | 1.9400 | 2.0000 | 1.7100 | 1.7500 | 1.7500 | 59,824,600 |
| 26 Sep 2019 | 2.0500 | 2.0600 | 1.9000 | 1.9600 | 1.9600 | 50,967,800 |
| 25 Sep 2019 | 2.1500 | 2.1500 | 2.0200 | 2.0500 | 2.0500 | 38,938,700 |
| 24 Sep 2019 | 2.2200 | 2.2400 | 1.9700 | 2.1700 | 2.1700 | 122,194,400 |
| 23 Sep 2019 | 2.9800 | 2.9800 | 2.7100 | 2.7200 | 2.7200 | 40,356,100 |
| 20 Sep 2019 | 3.1400 | 3.1600 | 3.0200 | 3.0400 | 3.0400 | 11,999,300 |
| 19 Sep 2019 | 3.1200 | 3.1600 | 3.0800 | 3.1000 | 3.1000 | 8,733,200 |
| 18 Sep 2019 | 3.2100 | 3.2100 | 3.0300 | 3.0800 | 3.0800 | 12,519,200 |
| 17 Sep 2019 | 3.1100 | 3.1800 | 3.0000 | 3.1800 | 3.1800 | 12,905,800 |
| 16 Sep 2019 | 3.1500 | 3.2100 | 3.0900 | 3.1200 | 3.1200 | 12,374,900 |
| 13 Sep 2019 | 3.2200 | 3.2700 | 3.1500 | 3.2100 | 3.2100 | 8,371,700 |
| 12 Sep 2019 | 3.2400 | 3.2700 | 3.1000 | 3.1900 | 3.1900 | 10,957,800 |
| 11 Sep 2019 | 3.2800 | 3.3300 | 3.1600 | 3.2700 | 3.2700 | 13,619,900 |
| 10 Sep 2019 | 3.1300 | 3.3300 | 3.0700 | 3.3200 | 3.3200 | 20,848,800 |
| 09 Sep 2019 | 3.0000 | 3.1400 | 2.9300 | 3.1400 | 3.1400 | 17,386,300 |
| 06 Sep 2019 | 2.9900 | 3.0000 | 2.8700 | 2.9800 | 2.9800 | 14,509,300 |
| 05 Sep 2019 | 2.8100 | 3.0000 | 2.8000 | 2.9500 | 2.9500 | 23,244,700 |
| 04 Sep 2019 | 2.7000 | 2.7500 | 2.6400 | 2.7500 | 2.7500 | 15,177,900 |
| 03 Sep 2019 | 2.8200 | 2.8300 | 2.5800 | 2.6000 | 2.6000 | 26,854,400 |
| 30 Aug 2019 | 2.9000 | 2.9100 | 2.8400 | 2.8600 | 2.8600 | 8,155,400 |
| 29 Aug 2019 | 2.9100 | 2.9300 | 2.8500 | 2.8500 | 2.8500 | 12,325,800 |
| 28 Aug 2019 | 2.9000 | 2.9200 | 2.8300 | 2.8400 | 2.8400 | 10,478,000 |
| 27 Aug 2019 | 2.9200 | 3.0000 | 2.8300 | 2.9100 | 2.9100 | 20,392,000 |
| 26 Aug 2019 | 2.9500 | 2.9500 | 2.8300 | 2.9000 | 2.9000 | 14,119,000 |
| 23 Aug 2019 | 2.9700 | 3.0400 | 2.8900 | 2.9200 | 2.9200 | 13,584,500 |
| 22 Aug 2019 | 3.0600 | 3.0900 | 3.0100 | 3.0200 | 3.0200 | 12,404,300 |
| 21 Aug 2019 | 3.2300 | 3.2700 | 3.0200 | 3.0500 | 3.0500 | 21,513,600 |
| 20 Aug 2019 | 3.0600 | 3.2100 | 3.0000 | 3.1600 | 3.1600 | 16,703,100 |
| 19 Aug 2019 | 3.0000 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 13,657,100 |
| 16 Aug 2019 | 2.8900 | 3.0100 | 2.8600 | 2.9500 | 2.9500 | 15,884,200 |
| 15 Aug 2019 | 2.9900 | 2.9900 | 2.7700 | 2.8200 | 2.8200 | 15,736,000 |
| 14 Aug 2019 | 3.0800 | 3.0800 | 2.8800 | 2.9000 | 2.9000 | 28,205,900 |
| 13 Aug 2019 | 3.0000 | 3.2000 | 3.0000 | 3.1500 | 3.1500 | 18,541,900 |
| 12 Aug 2019 | 3.0500 | 3.1100 | 2.9600 | 3.0500 | 3.0500 | 14,210,700 |
| 09 Aug 2019 | 3.1000 | 3.1800 | 3.1000 | 3.1300 | 3.1300 | 10,610,000 |
| 08 Aug 2019 | 3.1300 | 3.2600 | 3.1100 | 3.1700 | 3.1700 | 20,999,800 |
| 07 Aug 2019 | 3.0400 | 3.0900 | 2.9300 | 3.0900 | 3.0900 | 18,090,400 |
| 06 Aug 2019 | 3.0900 | 3.1400 | 3.0000 | 3.0800 | 3.0800 | 23,455,700 |
| 05 Aug 2019 | 3.1400 | 3.1400 | 2.8500 | 2.9500 | 2.9500 | 38,736,200 |
| 02 Aug 2019 | 3.2100 | 3.3300 | 3.1600 | 3.2700 | 3.2700 | 17,211,300 |
| 01 Aug 2019 | 3.4500 | 3.5100 | 3.2000 | 3.2800 | 3.2800 | 28,758,400 |
| 31 Jul 2019 | 3.3800 | 3.5300 | 3.3600 | 3.4700 | 3.4700 | 19,917,200 |
| 30 Jul 2019 | 3.4300 | 3.4400 | 3.3500 | 3.3800 | 3.3800 | 14,127,900 |
| 29 Jul 2019 | 3.5500 | 3.5800 | 3.3200 | 3.4600 | 3.4600 | 25,890,700 |
| 26 Jul 2019 | 3.5600 | 3.6200 | 3.5000 | 3.5100 | 3.5100 | 15,606,300 |
| 25 Jul 2019 | 3.6800 | 3.7200 | 3.5000 | 3.5000 | 3.5000 | 26,513,300 |
| 24 Jul 2019 | 3.4500 | 3.7500 | 3.4400 | 3.6700 | 3.6700 | 38,844,800 |
| 23 Jul 2019 | 3.4300 | 3.4900 | 3.3700 | 3.4600 | 3.4600 | 12,462,000 |
| 22 Jul 2019 | 3.3800 | 3.4500 | 3.3100 | 3.3800 | 3.3800 | 12,376,900 |
| 19 Jul 2019 | 3.4300 | 3.4800 | 3.3600 | 3.3700 | 3.3700 | 13,784,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...