Singapore markets open in 13 minutes

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
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202311.9112.3511.7612.0712.0745,298,739
30 Jan 202312.4312.4411.8512.0212.0254,811,200
27 Jan 202312.1513.2211.9812.7112.7169,488,000
26 Jan 202312.4312.4711.8012.1712.1751,635,100
25 Jan 202311.4611.7711.2811.6311.6326,348,900
24 Jan 202314.3614.3611.0611.6811.6837,478,600
23 Jan 202311.2812.3511.1512.0612.0664,034,100
20 Jan 202310.9511.3410.8311.0711.0738,856,200
19 Jan 202310.8811.1810.6210.7710.7733,638,100
18 Jan 202311.4911.6910.9811.0111.0143,306,200
17 Jan 202311.3211.5111.0911.4111.4148,895,600
13 Jan 202311.4411.8111.2311.8011.8041,529,600
12 Jan 202311.4911.8111.1311.8111.8140,125,300
11 Jan 202311.3511.7210.9911.5111.5142,554,500
10 Jan 202311.1011.3810.6811.2411.2444,315,500
09 Jan 202310.6311.1210.6310.7610.7642,870,100
06 Jan 202310.0610.399.5010.3710.3770,805,700
05 Jan 202310.3910.9710.2410.8610.8637,262,700
04 Jan 20239.9710.909.8510.6310.6363,723,800
03 Jan 202310.2110.519.509.639.6354,095,600
30 Dec 20229.839.989.529.759.7540,531,900
29 Dec 20229.9210.279.779.999.9949,380,200
28 Dec 202210.0110.259.619.809.8042,225,300
27 Dec 202210.5310.619.9710.0610.0654,165,700
23 Dec 202211.2211.2210.6910.9710.9733,666,100
22 Dec 202211.4511.5810.7611.2911.2932,468,900
21 Dec 202211.0711.7110.8611.6111.6134,244,000
20 Dec 202210.6711.5910.5811.0911.0944,765,300
19 Dec 202211.6611.6610.8311.0611.0640,564,600
16 Dec 202212.1312.3811.6011.6011.6046,476,300
15 Dec 202212.3312.6311.6811.8811.8841,620,900
14 Dec 202212.4512.5311.9712.1012.1033,251,900
13 Dec 202213.1113.2412.0312.3112.3152,084,300
12 Dec 202212.3012.5812.1612.4912.4935,211,100
09 Dec 202213.1713.3212.6212.6312.6344,101,100
08 Dec 202213.0013.5512.8813.4113.4152,377,700
07 Dec 202212.4212.7212.1512.5812.5852,840,500
06 Dec 202213.0013.2812.4313.2413.2462,747,600
05 Dec 202213.9914.0312.5912.8012.8094,815,800
02 Dec 202212.0613.3211.9713.1313.13106,291,200
01 Dec 202212.3512.5511.9512.0912.0959,583,400
30 Nov 202211.3413.2711.3412.7812.78173,185,000
29 Nov 202210.6510.9010.3910.5010.5048,292,300
28 Nov 202210.0510.639.9910.1210.1239,047,000
25 Nov 202210.2610.309.9610.1710.1723,487,600
23 Nov 202210.3110.7410.2410.5610.5649,399,100
22 Nov 20229.8710.109.7510.0110.0136,096,300
21 Nov 202210.2210.259.6710.0210.0253,072,100
18 Nov 202210.6510.8110.2610.4710.4749,320,200
17 Nov 202210.2510.729.9310.6710.6762,563,500
16 Nov 202211.1711.2910.4510.5310.5349,624,900
15 Nov 202211.9111.9511.3611.5111.5163,244,200
14 Nov 202211.8612.1211.1711.1711.1762,563,000
11 Nov 202210.7911.6910.5411.5611.56100,635,600
10 Nov 202210.3010.8310.0510.3410.3484,026,800
09 Nov 202210.0010.189.149.259.2581,211,800
08 Nov 202210.6810.8710.0810.5610.5661,734,900
07 Nov 202212.2312.3810.7010.9810.9884,143,600
04 Nov 202211.0011.6910.6011.6811.68125,406,400
03 Nov 20229.1910.179.039.949.9464,660,300
02 Nov 20229.6010.139.489.499.4976,033,400
01 Nov 202210.3310.459.699.719.7156,233,200
31 Oct 20229.5110.059.389.679.6746,879,600
28 Oct 20229.509.989.289.699.6974,420,600
27 Oct 202210.5310.739.979.989.9864,014,700
26 Oct 202210.4411.0910.2310.8110.8179,102,800
25 Oct 20229.8110.639.5310.6310.6398,189,000
24 Oct 202210.0110.038.389.459.45166,523,700
21 Oct 202210.6711.2110.4111.2111.2142,496,300
20 Oct 202211.0311.4310.8810.9710.9747,109,300
19 Oct 202211.8011.9010.7110.9210.9299,014,200
18 Oct 202213.0813.2212.0912.2112.2158,185,400
17 Oct 202212.1912.6412.1212.2112.2151,097,200
14 Oct 202212.9913.1811.7311.7511.7559,846,600
13 Oct 202212.3512.8511.9512.7812.7853,451,100
12 Oct 202212.9313.4612.4812.8812.8850,001,300
11 Oct 202213.1313.4212.5812.8312.8351,761,500
10 Oct 202213.6613.7313.0213.2813.2848,731,700
07 Oct 202214.2914.5313.5413.7613.7653,268,900
06 Oct 202216.0016.2414.7614.7714.7767,739,000
05 Oct 202216.5016.6815.6416.0416.0439,737,500
04 Oct 202216.1716.8815.9516.7316.7345,093,600
03 Oct 202215.8515.9415.2815.4915.4938,423,000
30 Sept 202215.2116.1515.2015.7715.7739,341,300
29 Sept 202216.8316.9415.3715.5815.5851,517,700
28 Sept 202216.8017.4616.6617.3317.3337,295,600
27 Sept 202218.1818.2316.9817.1917.1940,675,200
26 Sept 202217.7718.4017.5317.6217.6242,024,500
23 Sept 202218.0018.2117.4217.6417.6439,484,400
22 Sept 202218.5119.1818.0918.3518.3536,823,100
21 Sept 202220.1220.1618.2518.3018.3064,553,200
20 Sept 202220.7020.9520.2120.4120.4129,290,000
19 Sept 202219.7520.9619.7520.9020.9036,244,000
16 Sept 202221.1021.3519.9620.1520.1565,778,700
15 Sept 202221.5122.7421.2521.5121.5143,787,900
14 Sept 202221.4722.0921.0321.9421.9447,206,700
13 Sept 202220.9522.3020.8521.9721.9777,974,400
12 Sept 202220.1021.8820.0121.7521.7586,994,000
09 Sept 202218.4019.5918.2919.1619.1654,913,900
08 Sept 202217.3717.7016.9917.6817.6830,487,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...