NIO - NIO Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jul 2020 | 13.50 | 14.63 | 13.07 | 14.57 | 14.57 | 305,630,352 |
| 08 Jul 2020 | 14.10 | 15.28 | 12.00 | 12.88 | 12.88 | 569,006,300 |
| 07 Jul 2020 | 11.26 | 13.77 | 10.70 | 13.22 | 13.22 | 444,070,500 |
| 06 Jul 2020 | 11.05 | 12.30 | 10.93 | 11.51 | 11.51 | 329,223,800 |
| 02 Jul 2020 | 9.05 | 9.40 | 8.70 | 9.38 | 9.38 | 221,496,700 |
| 01 Jul 2020 | 7.79 | 7.99 | 7.67 | 7.91 | 7.91 | 64,842,600 |
| 30 Jun 2020 | 7.21 | 7.75 | 7.12 | 7.72 | 7.72 | 84,485,500 |
| 29 Jun 2020 | 6.98 | 7.25 | 6.71 | 7.23 | 7.23 | 46,070,400 |
| 26 Jun 2020 | 7.03 | 7.18 | 6.80 | 6.90 | 6.90 | 33,596,800 |
| 25 Jun 2020 | 6.66 | 7.15 | 6.60 | 7.08 | 7.08 | 46,660,300 |
| 24 Jun 2020 | 6.93 | 7.08 | 6.50 | 6.86 | 6.86 | 103,888,600 |
| 23 Jun 2020 | 7.55 | 7.69 | 7.19 | 7.23 | 7.23 | 79,863,500 |
| 22 Jun 2020 | 7.86 | 7.90 | 7.38 | 7.43 | 7.43 | 112,976,000 |
| 19 Jun 2020 | 7.36 | 7.63 | 7.23 | 7.34 | 7.34 | 84,604,200 |
| 18 Jun 2020 | 6.80 | 7.36 | 6.78 | 7.18 | 7.18 | 78,846,400 |
| 17 Jun 2020 | 6.93 | 6.98 | 6.58 | 6.84 | 6.84 | 58,835,800 |
| 16 Jun 2020 | 7.43 | 7.44 | 6.53 | 6.99 | 6.99 | 130,478,600 |
| 15 Jun 2020 | 5.97 | 6.99 | 5.92 | 6.83 | 6.83 | 113,694,400 |
| 12 Jun 2020 | 6.20 | 6.32 | 5.92 | 6.10 | 6.10 | 59,687,700 |
| 11 Jun 2020 | 5.79 | 6.09 | 5.66 | 5.91 | 5.91 | 126,509,700 |
| 10 Jun 2020 | 6.72 | 6.95 | 6.16 | 6.30 | 6.30 | 100,170,700 |
| 09 Jun 2020 | 5.84 | 6.83 | 5.76 | 6.68 | 6.68 | 136,907,900 |
| 08 Jun 2020 | 5.81 | 6.08 | 5.68 | 5.97 | 5.97 | 85,951,600 |
| 05 Jun 2020 | 6.03 | 6.08 | 5.52 | 5.59 | 5.59 | 90,811,800 |
| 04 Jun 2020 | 6.01 | 6.20 | 5.61 | 5.97 | 5.97 | 173,052,600 |
| 03 Jun 2020 | 5.00 | 5.70 | 4.98 | 5.60 | 5.60 | 199,210,000 |
| 02 Jun 2020 | 4.36 | 4.73 | 4.35 | 4.70 | 4.70 | 82,476,600 |
| 01 Jun 2020 | 4.00 | 4.33 | 3.96 | 4.26 | 4.26 | 69,222,000 |
| 29 May 2020 | 3.82 | 4.00 | 3.73 | 3.98 | 3.98 | 50,395,400 |
| 28 May 2020 | 3.98 | 4.12 | 3.75 | 3.83 | 3.83 | 62,756,900 |
| 27 May 2020 | 4.01 | 4.20 | 3.90 | 4.17 | 4.17 | 70,718,900 |
| 26 May 2020 | 3.42 | 3.83 | 3.40 | 3.82 | 3.82 | 59,847,900 |
| 22 May 2020 | 3.33 | 3.34 | 3.18 | 3.27 | 3.27 | 22,887,300 |
| 21 May 2020 | 3.40 | 3.44 | 3.23 | 3.33 | 3.33 | 41,628,400 |
| 20 May 2020 | 3.76 | 3.82 | 3.40 | 3.48 | 3.48 | 52,056,900 |
| 19 May 2020 | 3.62 | 3.75 | 3.59 | 3.69 | 3.69 | 21,707,400 |
| 18 May 2020 | 3.50 | 3.69 | 3.50 | 3.61 | 3.61 | 27,830,200 |
| 15 May 2020 | 3.37 | 3.45 | 3.36 | 3.37 | 3.37 | 13,699,000 |
| 14 May 2020 | 3.33 | 3.52 | 3.27 | 3.45 | 3.45 | 20,936,400 |
| 13 May 2020 | 3.64 | 3.68 | 3.32 | 3.44 | 3.44 | 34,034,700 |
| 12 May 2020 | 3.74 | 3.78 | 3.61 | 3.62 | 3.62 | 21,943,800 |
| 11 May 2020 | 3.72 | 3.77 | 3.66 | 3.74 | 3.74 | 16,541,000 |
| 08 May 2020 | 3.68 | 3.80 | 3.60 | 3.77 | 3.77 | 27,861,700 |
| 07 May 2020 | 3.63 | 3.67 | 3.52 | 3.63 | 3.63 | 26,736,700 |
| 06 May 2020 | 3.59 | 3.65 | 3.45 | 3.62 | 3.62 | 54,347,800 |
| 05 May 2020 | 3.44 | 3.48 | 3.28 | 3.28 | 3.28 | 22,315,800 |
| 04 May 2020 | 3.08 | 3.36 | 3.08 | 3.34 | 3.34 | 23,387,500 |
| 01 May 2020 | 3.30 | 3.33 | 3.12 | 3.18 | 3.18 | 31,268,900 |
| 30 Apr 2020 | 3.63 | 3.72 | 3.37 | 3.41 | 3.41 | 44,388,400 |
| 29 Apr 2020 | 3.83 | 3.98 | 3.59 | 3.61 | 3.61 | 89,238,800 |
| 28 Apr 2020 | 3.40 | 3.45 | 3.20 | 3.34 | 3.34 | 36,326,800 |
| 27 Apr 2020 | 3.00 | 3.26 | 2.95 | 3.24 | 3.24 | 35,641,100 |
| 24 Apr 2020 | 3.08 | 3.10 | 2.91 | 2.94 | 2.94 | 22,126,200 |
| 23 Apr 2020 | 3.20 | 3.20 | 3.05 | 3.06 | 3.06 | 17,434,200 |
| 22 Apr 2020 | 3.09 | 3.15 | 3.05 | 3.09 | 3.09 | 14,539,900 |
| 21 Apr 2020 | 3.10 | 3.22 | 3.01 | 3.02 | 3.02 | 19,789,700 |
| 20 Apr 2020 | 3.18 | 3.35 | 3.05 | 3.19 | 3.19 | 18,691,700 |
| 17 Apr 2020 | 3.36 | 3.36 | 3.15 | 3.21 | 3.21 | 22,831,800 |
| 16 Apr 2020 | 3.30 | 3.41 | 3.20 | 3.25 | 3.25 | 37,801,700 |
| 15 Apr 2020 | 2.95 | 3.20 | 2.88 | 3.20 | 3.20 | 27,529,800 |
| 14 Apr 2020 | 3.15 | 3.16 | 2.92 | 3.01 | 3.01 | 36,479,000 |
| 13 Apr 2020 | 2.67 | 2.97 | 2.63 | 2.97 | 2.97 | 38,421,700 |
| 09 Apr 2020 | 2.82 | 2.82 | 2.63 | 2.67 | 2.67 | 32,810,000 |
| 08 Apr 2020 | 2.76 | 2.80 | 2.71 | 2.74 | 2.74 | 18,312,900 |
| 07 Apr 2020 | 2.81 | 2.81 | 2.65 | 2.70 | 2.70 | 46,149,600 |
| 06 Apr 2020 | 2.48 | 2.55 | 2.40 | 2.47 | 2.47 | 34,866,700 |
| 03 Apr 2020 | 2.45 | 2.49 | 2.33 | 2.40 | 2.40 | 19,519,500 |
| 02 Apr 2020 | 2.51 | 2.59 | 2.22 | 2.39 | 2.39 | 58,942,700 |
| 01 Apr 2020 | 2.63 | 2.76 | 2.60 | 2.65 | 2.65 | 17,153,800 |
| 31 Mar 2020 | 2.83 | 2.88 | 2.68 | 2.78 | 2.78 | 30,261,400 |
| 30 Mar 2020 | 2.81 | 2.83 | 2.70 | 2.71 | 2.71 | 20,115,300 |
| 27 Mar 2020 | 2.85 | 2.89 | 2.76 | 2.84 | 2.84 | 25,132,000 |
| 26 Mar 2020 | 2.81 | 3.07 | 2.78 | 2.93 | 2.93 | 43,579,400 |
| 25 Mar 2020 | 2.72 | 2.99 | 2.60 | 2.76 | 2.76 | 56,588,300 |
| 24 Mar 2020 | 2.55 | 2.75 | 2.40 | 2.60 | 2.60 | 64,750,100 |
| 23 Mar 2020 | 2.34 | 2.37 | 2.15 | 2.37 | 2.37 | 47,435,200 |
| 20 Mar 2020 | 2.49 | 2.64 | 2.35 | 2.40 | 2.40 | 50,528,400 |
| 19 Mar 2020 | 2.30 | 2.55 | 2.23 | 2.38 | 2.38 | 35,499,000 |
| 18 Mar 2020 | 2.40 | 2.58 | 2.11 | 2.43 | 2.43 | 94,431,900 |
| 17 Mar 2020 | 2.97 | 3.12 | 2.79 | 2.90 | 2.90 | 34,862,200 |
| 16 Mar 2020 | 2.87 | 3.11 | 2.75 | 2.94 | 2.94 | 41,266,200 |
| 13 Mar 2020 | 3.28 | 3.33 | 2.99 | 3.11 | 3.11 | 41,770,400 |
| 12 Mar 2020 | 3.06 | 3.23 | 2.98 | 3.13 | 3.13 | 52,438,300 |
| 11 Mar 2020 | 3.40 | 3.53 | 3.26 | 3.32 | 3.32 | 31,099,400 |
| 10 Mar 2020 | 3.49 | 3.54 | 3.29 | 3.50 | 3.50 | 34,928,400 |
| 09 Mar 2020 | 3.01 | 3.54 | 2.99 | 3.29 | 3.29 | 55,305,300 |
| 06 Mar 2020 | 3.62 | 3.66 | 3.42 | 3.55 | 3.55 | 61,238,100 |
| 05 Mar 2020 | 3.78 | 3.89 | 3.68 | 3.72 | 3.72 | 72,697,800 |
| 04 Mar 2020 | 4.03 | 4.07 | 3.77 | 3.87 | 3.87 | 49,465,800 |
| 03 Mar 2020 | 4.08 | 4.21 | 3.95 | 4.06 | 4.06 | 47,644,500 |
| 02 Mar 2020 | 4.15 | 4.19 | 3.90 | 4.11 | 4.11 | 56,063,200 |
| 28 Feb 2020 | 3.96 | 4.14 | 3.87 | 4.13 | 4.13 | 63,782,000 |
| 27 Feb 2020 | 4.09 | 4.30 | 3.92 | 4.14 | 4.14 | 77,442,100 |
| 26 Feb 2020 | 4.50 | 4.71 | 4.30 | 4.34 | 4.34 | 69,558,500 |
| 25 Feb 2020 | 5.18 | 5.19 | 4.24 | 4.40 | 4.40 | 206,259,400 |
| 24 Feb 2020 | 3.79 | 3.94 | 3.76 | 3.88 | 3.88 | 56,247,100 |
| 21 Feb 2020 | 4.20 | 4.20 | 4.02 | 4.08 | 4.08 | 40,425,900 |
| 20 Feb 2020 | 4.10 | 4.40 | 4.01 | 4.26 | 4.26 | 86,873,500 |
| 19 Feb 2020 | 3.93 | 4.10 | 3.86 | 4.08 | 4.08 | 73,256,300 |
| 18 Feb 2020 | 3.90 | 3.98 | 3.76 | 3.80 | 3.80 | 47,700,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.