Mail

NIO - NIO Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Jul 2019	3.4300	3.4800	3.3600	3.3700	3.3700	13,280,994
18 Jul 2019	3.4700	3.5000	3.3100	3.4300	3.4300	17,544,400
17 Jul 2019	3.2800	3.5200	3.2500	3.4400	3.4400	26,705,000
16 Jul 2019	3.4000	3.4500	3.2600	3.3000	3.3000	25,764,600
15 Jul 2019	3.4900	3.5200	3.3400	3.3900	3.3900	19,833,100
12 Jul 2019	3.3400	3.6400	3.3200	3.4500	3.4500	39,432,200
11 Jul 2019	3.6400	3.6800	3.3200	3.4200	3.4200	57,070,300
10 Jul 2019	3.9500	4.0000	3.6000	3.6800	3.6800	85,126,100
09 Jul 2019	3.5800	3.9000	3.4200	3.6900	3.6900	87,406,100
08 Jul 2019	3.2100	3.5000	3.1300	3.4900	3.4900	40,424,000
05 Jul 2019	3.3100	3.3400	3.1500	3.2600	3.2600	35,914,600
03 Jul 2019	2.9300	3.2900	2.9000	3.1300	3.1300	75,342,400
02 Jul 2019	2.6000	2.8500	2.5700	2.8200	2.8200	35,317,300
01 Jul 2019	2.6700	2.6800	2.5800	2.6000	2.6000	19,541,600
28 Jun 2019	2.6000	2.6300	2.5100	2.5500	2.5500	17,640,300
27 Jun 2019	2.5100	2.6200	2.4400	2.6000	2.6000	27,685,600
26 Jun 2019	2.6400	2.7300	2.5400	2.5500	2.5500	20,679,300
25 Jun 2019	2.6400	2.6600	2.5500	2.6000	2.6000	16,273,100
24 Jun 2019	2.6100	2.6900	2.5100	2.6400	2.6400	22,693,900
21 Jun 2019	2.8800	2.9000	2.5700	2.6400	2.6400	49,602,400
20 Jun 2019	2.8700	3.0500	2.8000	2.8300	2.8300	55,697,200
19 Jun 2019	2.6700	2.8400	2.5600	2.7400	2.7400	43,761,900
18 Jun 2019	2.5200	2.7100	2.4500	2.5300	2.5300	50,080,800
17 Jun 2019	2.3900	2.5300	2.3500	2.4600	2.4600	20,830,100
14 Jun 2019	2.4400	2.4500	2.3500	2.4200	2.4200	27,065,700
13 Jun 2019	2.5500	2.6200	2.5000	2.5200	2.5200	21,962,600
12 Jun 2019	2.6200	2.6200	2.5000	2.5500	2.5500	30,099,500
11 Jun 2019	2.6700	2.6700	2.5500	2.6100	2.6100	33,070,100
10 Jun 2019	2.7500	2.8200	2.5900	2.6300	2.6300	35,989,100
07 Jun 2019	2.6400	2.8100	2.5500	2.7600	2.7600	31,397,900
06 Jun 2019	2.9000	2.9000	2.5400	2.6500	2.6500	54,094,300
05 Jun 2019	3.0700	3.0900	2.7600	2.8300	2.8300	38,179,100
04 Jun 2019	3.0000	3.1100	2.9700	3.0400	3.0400	30,924,000
03 Jun 2019	2.9800	3.0600	2.7400	2.9600	2.9600	51,793,000
31 May 2019	3.0700	3.1500	3.0000	3.0500	3.0500	39,383,300
30 May 2019	3.5500	3.5500	3.1100	3.2400	3.2400	55,942,200
29 May 2019	3.8900	3.9000	3.6000	3.6100	3.6100	41,690,400
28 May 2019	4.1200	4.1400	3.8800	4.0000	4.0000	114,474,400
24 May 2019	3.9800	4.0500	3.8100	3.8600	3.8600	26,069,400
23 May 2019	3.9600	4.0300	3.8300	3.9300	3.9300	27,855,500
22 May 2019	4.2500	4.3000	4.0000	4.0500	4.0500	35,451,300
21 May 2019	4.3500	4.4500	4.2500	4.2900	4.2900	23,435,300
20 May 2019	4.3800	4.4000	4.1100	4.2500	4.2500	23,571,700
17 May 2019	4.5800	4.7000	4.4200	4.4200	4.4200	19,775,700
16 May 2019	4.6500	4.8500	4.6100	4.6600	4.6600	16,198,000
15 May 2019	4.5900	4.7500	4.5300	4.7100	4.7100	14,669,000
14 May 2019	4.4700	4.6700	4.4100	4.6700	4.6700	27,925,700
13 May 2019	4.5000	4.5000	4.3000	4.3300	4.3300	21,804,500
10 May 2019	4.6000	4.6600	4.5100	4.5600	4.5600	17,146,500
09 May 2019	4.5400	4.7000	4.5100	4.6000	4.6000	15,759,700
08 May 2019	4.7900	4.8100	4.5600	4.5700	4.5700	20,456,900
07 May 2019	4.8100	4.9200	4.7600	4.8400	4.8400	11,545,700
06 May 2019	4.7200	4.8800	4.6900	4.8800	4.8800	16,144,400
03 May 2019	4.7300	5.1100	4.7300	5.0200	5.0200	25,245,500
02 May 2019	4.7400	4.7500	4.5700	4.7200	4.7200	14,080,400
01 May 2019	4.8400	4.8500	4.6800	4.6800	4.6800	13,308,300
30 Apr 2019	4.9800	5.0800	4.8000	4.8500	4.8500	14,434,600
29 Apr 2019	4.8900	5.0500	4.8700	4.9800	4.9800	15,202,800
26 Apr 2019	4.8500	4.9300	4.7700	4.9200	4.9200	11,891,300
25 Apr 2019	5.0100	5.1500	4.8500	4.9000	4.9000	21,552,800
24 Apr 2019	4.7900	5.0100	4.7500	5.0000	5.0000	20,401,300
23 Apr 2019	4.8200	4.9200	4.7300	4.8300	4.8300	15,107,000
22 Apr 2019	4.7400	4.8100	4.6200	4.7800	4.7800	12,936,700
18 Apr 2019	4.5300	4.9200	4.4400	4.7900	4.7900	31,206,500
17 Apr 2019	4.6100	4.7200	4.5100	4.5900	4.5900	30,546,400
16 Apr 2019	4.8000	4.8100	4.4300	4.4500	4.4500	46,354,500
15 Apr 2019	4.9900	5.0000	4.7200	4.7500	4.7500	27,489,100
12 Apr 2019	5.0300	5.0600	4.9500	4.9900	4.9900	15,561,300
11 Apr 2019	5.0000	5.0900	4.9700	5.0100	5.0100	17,642,600
10 Apr 2019	5.0600	5.1100	4.9600	5.0500	5.0500	25,958,700
09 Apr 2019	5.2800	5.2800	5.0600	5.0800	5.0800	32,590,100
08 Apr 2019	5.3300	5.3800	5.2500	5.3000	5.3000	17,349,800
05 Apr 2019	5.3700	5.4000	5.3100	5.3600	5.3600	18,093,400
04 Apr 2019	5.3900	5.5000	5.2700	5.3500	5.3500	31,696,600
03 Apr 2019	5.5500	5.5800	5.2300	5.3100	5.3100	35,197,400
02 Apr 2019	5.4300	5.6100	5.3500	5.3900	5.3900	55,814,800
01 Apr 2019	5.2900	5.4000	5.1400	5.2100	5.2100	32,404,600
29 Mar 2019	5.0600	5.1300	5.0300	5.1000	5.1000	23,595,900
28 Mar 2019	5.0400	5.1700	4.9300	5.0100	5.0100	29,281,400
27 Mar 2019	5.0100	5.1900	4.9600	4.9800	4.9800	39,753,400
26 Mar 2019	5.2000	5.2200	4.9000	4.9600	4.9600	67,206,300
25 Mar 2019	5.6200	5.6600	5.2700	5.3500	5.3500	38,993,300
22 Mar 2019	5.8000	5.8700	5.6000	5.6200	5.6200	24,956,500
21 Mar 2019	5.7500	5.9500	5.7400	5.8400	5.8400	21,368,900
20 Mar 2019	6.0200	6.0300	5.7100	5.8500	5.8500	39,053,700
19 Mar 2019	5.7500	6.0300	5.7300	5.9600	5.9600	54,509,200
18 Mar 2019	5.6900	5.9500	5.4400	5.7500	5.7500	76,506,100
15 Mar 2019	6.1200	6.1300	5.7100	5.7100	5.7100	85,777,000
14 Mar 2019	6.6300	6.6400	6.0000	6.0300	6.0300	58,983,400
13 Mar 2019	6.3200	6.7700	6.2400	6.5300	6.5300	41,727,200
12 Mar 2019	6.6200	6.6400	6.3700	6.3900	6.3900	41,616,000
11 Mar 2019	6.9500	6.9800	6.5500	6.5900	6.5900	62,544,500
08 Mar 2019	7.0200	7.2000	6.8500	7.0600	7.0600	32,040,600
07 Mar 2019	7.8100	7.9500	7.0000	7.0900	7.0900	52,469,600
06 Mar 2019	8.2600	8.7200	8.0000	8.0100	8.0100	73,522,700
05 Mar 2019	9.8000	10.6300	9.7000	10.1600	10.1600	53,680,800
04 Mar 2019	10.3200	10.3700	9.1500	9.7800	9.7800	43,753,300
01 Mar 2019	9.8200	10.2000	9.7300	10.0600	10.0600	32,409,400
28 Feb 2019	9.8500	9.9300	9.4600	9.5700	9.5700	26,506,000
27 Feb 2019	10.1500	10.2500	9.3300	9.8500	9.8500	53,234,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...