NIO - NIO Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 20191.52001.77001.49001.69001.690040,155,200
18 Oct 20191.45001.55001.44001.52001.520021,393,400
17 Oct 20191.46001.50001.42001.46001.460018,373,300
16 Oct 20191.46001.52001.40001.46001.460040,687,000
15 Oct 20191.63001.64001.54001.55001.550025,901,200
14 Oct 20191.56001.57001.52001.53001.530012,534,600
11 Oct 20191.55001.59001.50001.56001.560025,648,800
10 Oct 20191.64001.64001.50001.53001.530033,950,800
09 Oct 20191.75001.76001.58001.64001.640035,848,200
08 Oct 20191.73001.80001.66001.70001.700047,085,000
07 Oct 20191.58001.59001.45001.55001.550026,893,500
04 Oct 20191.60001.69001.56001.62001.620025,240,300
03 Oct 20191.59001.70001.43001.64001.640058,630,100
02 Oct 20191.19001.65001.19001.59001.590098,992,700
01 Oct 20191.51001.51001.22001.32001.320088,123,600
30 Sep 20191.72001.73001.53001.56001.560058,815,600
27 Sep 20191.94002.00001.71001.75001.750059,824,600
26 Sep 20192.05002.06001.90001.96001.960050,967,800
25 Sep 20192.15002.15002.02002.05002.050038,938,700
24 Sep 20192.22002.24001.97002.17002.1700122,194,400
23 Sep 20192.98002.98002.71002.72002.720040,356,100
20 Sep 20193.14003.16003.02003.04003.040011,999,300
19 Sep 20193.12003.16003.08003.10003.10008,733,200
18 Sep 20193.21003.21003.03003.08003.080012,519,200
17 Sep 20193.11003.18003.00003.18003.180012,905,800
16 Sep 20193.15003.21003.09003.12003.120012,374,900
13 Sep 20193.22003.27003.15003.21003.21008,371,700
12 Sep 20193.24003.27003.10003.19003.190010,957,800
11 Sep 20193.28003.33003.16003.27003.270013,619,900
10 Sep 20193.13003.33003.07003.32003.320020,848,800
09 Sep 20193.00003.14002.93003.14003.140017,386,300
06 Sep 20192.99003.00002.87002.98002.980014,509,300
05 Sep 20192.81003.00002.80002.95002.950023,244,700
04 Sep 20192.70002.75002.64002.75002.750015,177,900
03 Sep 20192.82002.83002.58002.60002.600026,854,400
30 Aug 20192.90002.91002.84002.86002.86008,155,400
29 Aug 20192.91002.93002.85002.85002.850012,325,800
28 Aug 20192.90002.92002.83002.84002.840010,478,000
27 Aug 20192.92003.00002.83002.91002.910020,392,000
26 Aug 20192.95002.95002.83002.90002.900014,119,000
23 Aug 20192.97003.04002.89002.92002.920013,584,500
22 Aug 20193.06003.09003.01003.02003.020012,404,300
21 Aug 20193.23003.27003.02003.05003.050021,513,600
20 Aug 20193.06003.21003.00003.16003.160016,703,100
19 Aug 20193.00003.10003.00003.00003.000013,657,100
16 Aug 20192.89003.01002.86002.95002.950015,884,200
15 Aug 20192.99002.99002.77002.82002.820015,736,000
14 Aug 20193.08003.08002.88002.90002.900028,205,900
13 Aug 20193.00003.20003.00003.15003.150018,541,900
12 Aug 20193.05003.11002.96003.05003.050014,210,700
09 Aug 20193.10003.18003.10003.13003.130010,610,000
08 Aug 20193.13003.26003.11003.17003.170020,999,800
07 Aug 20193.04003.09002.93003.09003.090018,090,400
06 Aug 20193.09003.14003.00003.08003.080023,455,700
05 Aug 20193.14003.14002.85002.95002.950038,736,200
02 Aug 20193.21003.33003.16003.27003.270017,211,300
01 Aug 20193.45003.51003.20003.28003.280028,758,400
31 Jul 20193.38003.53003.36003.47003.470019,917,200
30 Jul 20193.43003.44003.35003.38003.380014,127,900
29 Jul 20193.55003.58003.32003.46003.460025,890,700
26 Jul 20193.56003.62003.50003.51003.510015,606,300
25 Jul 20193.68003.72003.50003.50003.500026,513,300
24 Jul 20193.45003.75003.44003.67003.670038,844,800
23 Jul 20193.43003.49003.37003.46003.460012,462,000
22 Jul 20193.38003.45003.31003.38003.380012,376,900
19 Jul 20193.43003.48003.36003.37003.370013,784,300
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 20192.67002.68002.58002.60002.600019,462,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...