NIO Inc. (NIO) NYSE

7.57

+0.3559(+4.94%)

Updated at September 30 01:32PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20257.317.047.047.376.9692.52M
September 25, 20257.057.477.477.68792.31M
September 24, 20257.087.127.127.346.9876.71M
September 23, 20256.96.936.937.176.7778.27M
September 22, 20257.376.916.917.416.8128.8M
September 19, 20257.597.377.377.67.2875.94M
September 18, 20257.257.377.377.57.276.25M
September 17, 20257.237.457.457.457.06122.07M
September 16, 20256.557.027.027.096.48130.66M
September 15, 20256.466.496.496.836.4268.23M
September 12, 20256.036.226.226.295.9475.07M
September 11, 20255.836.076.076.135.7792.67M
September 10, 20255.745.725.725.785.6234.41M
September 09, 20256.066.286.286.326.0554.5M
September 08, 20256.056.176.176.235.9581.8M
September 05, 20256.185.955.956.235.9256.16M
September 04, 20256.076.136.136.195.9772.83M
September 03, 20256.386.326.326.46.0488.77M
September 02, 20256.246.586.586.646.06123.58M
August 29, 20256.446.386.386.516.2657.63M
August 28, 20256.536.516.516.546.2674.9M
August 27, 20256.56.346.346.626.3189.8M
August 26, 20256.396.76.76.836.38141.74M
August 25, 20256.76.096.096.736.07156.58M
August 22, 20255.876.346.346.585.78234.46M
August 21, 20255.245.545.545.685.24147.13M
August 20, 20255.015.075.075.144.9745.75M
August 19, 20254.945.075.075.234.9390.45M
August 18, 20254.914.874.874.974.8147.36M
August 15, 20254.564.814.814.824.5569.02M
August 14, 20254.54.454.454.514.3743.45M
August 13, 20254.614.624.624.624.5435.8M
August 12, 20254.744.474.474.744.45106.5M
August 11, 20254.964.914.915.014.8536.25M
August 08, 20254.734.844.844.874.7136.04M
August 07, 20254.624.684.684.724.5926.23M
August 06, 20254.594.614.614.674.5255.03M
August 05, 20254.664.54.54.674.4655.68M
August 04, 20254.894.64.64.94.5892.18M
August 01, 20254.745.015.015.064.7380.64M
July 31, 20254.684.874.874.984.46129.98M
July 30, 20254.64.514.514.614.5140.82M
July 29, 20254.824.714.714.844.6838.4M
July 28, 20254.994.834.835.014.8242.32M
July 25, 20254.844.924.925.094.7960.71M
July 24, 20254.974.834.8354.762.18M
July 23, 20255.194.924.925.214.87108.25M
July 22, 20254.645.015.015.094.64129.37M
July 21, 20254.474.524.524.674.4658.88M
July 18, 20254.384.394.394.574.2877.94M
July 17, 20254.134.44.44.494.11115.37M
July 16, 20254.194.114.114.193.9669.56M
July 15, 20254.254.254.254.284.1366.26M
July 14, 20254.114.174.174.224.02122.87M
July 11, 20253.753.93.94.053.7140.63M
July 10, 20253.553.693.693.73.4972.69M
July 09, 20253.523.483.483.593.4626.38M
July 08, 20253.433.53.53.523.3843.52M
July 07, 20253.443.413.413.473.3931.34M
July 03, 20253.53.513.513.553.4715.65M