NIO - NIO Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20193.43003.48003.36003.37003.370013,280,994
18 Jul 20193.47003.50003.31003.43003.430017,544,400
17 Jul 20193.28003.52003.25003.44003.440026,705,000
16 Jul 20193.40003.45003.26003.30003.300025,764,600
15 Jul 20193.49003.52003.34003.39003.390019,833,100
12 Jul 20193.34003.64003.32003.45003.450039,432,200
11 Jul 20193.64003.68003.32003.42003.420057,070,300
10 Jul 20193.95004.00003.60003.68003.680085,126,100
09 Jul 20193.58003.90003.42003.69003.690087,406,100
08 Jul 20193.21003.50003.13003.49003.490040,424,000
05 Jul 20193.31003.34003.15003.26003.260035,914,600
03 Jul 20192.93003.29002.90003.13003.130075,342,400
02 Jul 20192.60002.85002.57002.82002.820035,317,300
01 Jul 20192.67002.68002.58002.60002.600019,541,600
28 Jun 20192.60002.63002.51002.55002.550017,640,300
27 Jun 20192.51002.62002.44002.60002.600027,685,600
26 Jun 20192.64002.73002.54002.55002.550020,679,300
25 Jun 20192.64002.66002.55002.60002.600016,273,100
24 Jun 20192.61002.69002.51002.64002.640022,693,900
21 Jun 20192.88002.90002.57002.64002.640049,602,400
20 Jun 20192.87003.05002.80002.83002.830055,697,200
19 Jun 20192.67002.84002.56002.74002.740043,761,900
18 Jun 20192.52002.71002.45002.53002.530050,080,800
17 Jun 20192.39002.53002.35002.46002.460020,830,100
14 Jun 20192.44002.45002.35002.42002.420027,065,700
13 Jun 20192.55002.62002.50002.52002.520021,962,600
12 Jun 20192.62002.62002.50002.55002.550030,099,500
11 Jun 20192.67002.67002.55002.61002.610033,070,100
10 Jun 20192.75002.82002.59002.63002.630035,989,100
07 Jun 20192.64002.81002.55002.76002.760031,397,900
06 Jun 20192.90002.90002.54002.65002.650054,094,300
05 Jun 20193.07003.09002.76002.83002.830038,179,100
04 Jun 20193.00003.11002.97003.04003.040030,924,000
03 Jun 20192.98003.06002.74002.96002.960051,793,000
31 May 20193.07003.15003.00003.05003.050039,383,300
30 May 20193.55003.55003.11003.24003.240055,942,200
29 May 20193.89003.90003.60003.61003.610041,690,400
28 May 20194.12004.14003.88004.00004.0000114,474,400
24 May 20193.98004.05003.81003.86003.860026,069,400
23 May 20193.96004.03003.83003.93003.930027,855,500
22 May 20194.25004.30004.00004.05004.050035,451,300
21 May 20194.35004.45004.25004.29004.290023,435,300
20 May 20194.38004.40004.11004.25004.250023,571,700
17 May 20194.58004.70004.42004.42004.420019,775,700
16 May 20194.65004.85004.61004.66004.660016,198,000
15 May 20194.59004.75004.53004.71004.710014,669,000
14 May 20194.47004.67004.41004.67004.670027,925,700
13 May 20194.50004.50004.30004.33004.330021,804,500
10 May 20194.60004.66004.51004.56004.560017,146,500
09 May 20194.54004.70004.51004.60004.600015,759,700
08 May 20194.79004.81004.56004.57004.570020,456,900
07 May 20194.81004.92004.76004.84004.840011,545,700
06 May 20194.72004.88004.69004.88004.880016,144,400
03 May 20194.73005.11004.73005.02005.020025,245,500
02 May 20194.74004.75004.57004.72004.720014,080,400
01 May 20194.84004.85004.68004.68004.680013,308,300
30 Apr 20194.98005.08004.80004.85004.850014,434,600
29 Apr 20194.89005.05004.87004.98004.980015,202,800
26 Apr 20194.85004.93004.77004.92004.920011,891,300
25 Apr 20195.01005.15004.85004.90004.900021,552,800
24 Apr 20194.79005.01004.75005.00005.000020,401,300
23 Apr 20194.82004.92004.73004.83004.830015,107,000
22 Apr 20194.74004.81004.62004.78004.780012,936,700
18 Apr 20194.53004.92004.44004.79004.790031,206,500
17 Apr 20194.61004.72004.51004.59004.590030,546,400
16 Apr 20194.80004.81004.43004.45004.450046,354,500
15 Apr 20194.99005.00004.72004.75004.750027,489,100
12 Apr 20195.03005.06004.95004.99004.990015,561,300
11 Apr 20195.00005.09004.97005.01005.010017,642,600
10 Apr 20195.06005.11004.96005.05005.050025,958,700
09 Apr 20195.28005.28005.06005.08005.080032,590,100
08 Apr 20195.33005.38005.25005.30005.300017,349,800
05 Apr 20195.37005.40005.31005.36005.360018,093,400
04 Apr 20195.39005.50005.27005.35005.350031,696,600
03 Apr 20195.55005.58005.23005.31005.310035,197,400
02 Apr 20195.43005.61005.35005.39005.390055,814,800
01 Apr 20195.29005.40005.14005.21005.210032,404,600
29 Mar 20195.06005.13005.03005.10005.100023,595,900
28 Mar 20195.04005.17004.93005.01005.010029,281,400
27 Mar 20195.01005.19004.96004.98004.980039,753,400
26 Mar 20195.20005.22004.90004.96004.960067,206,300
25 Mar 20195.62005.66005.27005.35005.350038,993,300
22 Mar 20195.80005.87005.60005.62005.620024,956,500
21 Mar 20195.75005.95005.74005.84005.840021,368,900
20 Mar 20196.02006.03005.71005.85005.850039,053,700
19 Mar 20195.75006.03005.73005.96005.960054,509,200
18 Mar 20195.69005.95005.44005.75005.750076,506,100
15 Mar 20196.12006.13005.71005.71005.710085,777,000
14 Mar 20196.63006.64006.00006.03006.030058,983,400
13 Mar 20196.32006.77006.24006.53006.530041,727,200
12 Mar 20196.62006.64006.37006.39006.390041,616,000
11 Mar 20196.95006.98006.55006.59006.590062,544,500
08 Mar 20197.02007.20006.85007.06007.060032,040,600
07 Mar 20197.81007.95007.00007.09007.090052,469,600
06 Mar 20198.26008.72008.00008.01008.010073,522,700
05 Mar 20199.800010.63009.700010.160010.160053,680,800
04 Mar 201910.320010.37009.15009.78009.780043,753,300
01 Mar 20199.820010.20009.730010.060010.060032,409,400
28 Feb 20199.85009.93009.46009.57009.570026,506,000
27 Feb 201910.150010.25009.33009.85009.850053,234,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...