NIO - NIO Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20192.64002.66002.55002.60002.600016,273,100
Jun 24, 20192.61002.69002.51002.64002.640022,693,900
Jun 21, 20192.88002.90002.57002.64002.640049,602,400
Jun 20, 20192.87003.05002.80002.83002.830055,697,200
Jun 19, 20192.67002.84002.56002.74002.740043,761,900
Jun 18, 20192.52002.71002.45002.53002.530050,080,800
Jun 17, 20192.39002.53002.35002.46002.460020,830,100
Jun 14, 20192.44002.45002.35002.42002.420027,065,700
Jun 13, 20192.55002.62002.50002.52002.520021,962,600
Jun 12, 20192.62002.62002.50002.55002.550030,099,500
Jun 11, 20192.67002.67002.55002.61002.610033,070,100
Jun 10, 20192.75002.82002.59002.63002.630035,989,100
Jun 07, 20192.64002.81002.55002.76002.760031,397,900
Jun 06, 20192.90002.90002.54002.65002.650054,094,300
Jun 05, 20193.07003.09002.76002.83002.830038,179,100
Jun 04, 20193.00003.11002.97003.04003.040030,924,000
Jun 03, 20192.98003.06002.74002.96002.960051,793,000
May 31, 20193.07003.15003.00003.05003.050039,383,300
May 30, 20193.55003.55003.11003.24003.240055,942,200
May 29, 20193.89003.90003.60003.61003.610041,690,400
May 28, 20194.12004.14003.88004.00004.0000114,474,400
May 24, 20193.98004.05003.81003.86003.860026,069,400
May 23, 20193.96004.03003.83003.93003.930027,855,500
May 22, 20194.25004.30004.00004.05004.050035,451,300
May 21, 20194.35004.45004.25004.29004.290023,435,300
May 20, 20194.38004.40004.11004.25004.250023,571,700
May 17, 20194.58004.70004.42004.42004.420019,775,700
May 16, 20194.65004.85004.61004.66004.660016,198,000
May 15, 20194.59004.75004.53004.71004.710014,669,000
May 14, 20194.47004.67004.41004.67004.670027,925,700
May 13, 20194.50004.50004.30004.33004.330021,804,500
May 10, 20194.60004.66004.51004.56004.560017,146,500
May 09, 20194.54004.70004.51004.60004.600015,759,700
May 08, 20194.79004.81004.56004.57004.570020,456,900
May 07, 20194.81004.92004.76004.84004.840011,545,700
May 06, 20194.72004.88004.69004.88004.880016,144,400
May 03, 20194.73005.11004.73005.02005.020025,245,500
May 02, 20194.74004.75004.57004.72004.720014,080,400
May 01, 20194.84004.85004.68004.68004.680013,308,300
Apr 30, 20194.98005.08004.80004.85004.850014,434,600
Apr 29, 20194.89005.05004.87004.98004.980015,202,800
Apr 26, 20194.85004.93004.77004.92004.920011,891,300
Apr 25, 20195.01005.15004.85004.90004.900021,552,800
Apr 24, 20194.79005.01004.75005.00005.000020,401,300
Apr 23, 20194.82004.92004.73004.83004.830015,107,000
Apr 22, 20194.74004.81004.62004.78004.780012,936,700
Apr 18, 20194.53004.92004.44004.79004.790031,206,500
Apr 17, 20194.61004.72004.51004.59004.590030,546,400
Apr 16, 20194.80004.81004.43004.45004.450046,354,500
Apr 15, 20194.99005.00004.72004.75004.750027,489,100
Apr 12, 20195.03005.06004.95004.99004.990015,561,300
Apr 11, 20195.00005.09004.97005.01005.010017,642,600
Apr 10, 20195.06005.11004.96005.05005.050025,958,700
Apr 09, 20195.28005.28005.06005.08005.080032,590,100
Apr 08, 20195.33005.38005.25005.30005.300017,349,800
Apr 05, 20195.37005.40005.31005.36005.360018,093,400
Apr 04, 20195.39005.50005.27005.35005.350031,696,600
Apr 03, 20195.55005.58005.23005.31005.310035,320,200
Apr 02, 20195.43005.61005.35005.39005.390055,814,800
Apr 01, 20195.29005.40005.14005.21005.210032,404,600
Mar 29, 20195.06005.13005.03005.10005.100023,595,900
Mar 28, 20195.04005.17004.93005.01005.010029,458,100
Mar 27, 20195.01005.19004.96004.98004.980039,753,400
Mar 26, 20195.20005.22004.90004.96004.960067,206,300
Mar 25, 20195.62005.66005.27005.35005.350038,993,300
Mar 22, 20195.80005.87005.60005.62005.620024,956,500
Mar 21, 20195.75005.95005.74005.84005.840021,368,900
Mar 20, 20196.02006.03005.71005.85005.850039,053,700
Mar 19, 20195.75006.03005.73005.96005.960054,509,200
Mar 18, 20195.69005.95005.44005.75005.750076,506,100
Mar 15, 20196.12006.13005.71005.71005.710085,777,000
Mar 14, 20196.63006.64006.00006.03006.030058,983,400
Mar 13, 20196.32006.77006.24006.53006.530041,727,200
Mar 12, 20196.62006.64006.37006.39006.390041,616,000
Mar 11, 20196.95006.98006.55006.59006.590062,544,500
Mar 08, 20197.02007.20006.85007.06007.060032,040,600
Mar 07, 20197.81007.95007.00007.09007.090052,364,900
Mar 06, 20198.26008.72008.00008.01008.010073,522,700
Mar 05, 20199.800010.63009.700010.160010.160053,680,800
Mar 04, 201910.320010.37009.15009.78009.780043,753,300
Mar 01, 20199.820010.20009.730010.060010.060032,409,400
Feb 28, 20199.85009.93009.46009.57009.570026,506,000
Feb 27, 201910.150010.25009.33009.85009.850053,234,300
Feb 26, 20199.160010.64008.82009.79009.7900106,022,600
Feb 25, 20199.04009.09008.60009.00009.000052,424,200
Feb 22, 20197.92008.22007.75008.17008.170026,600,400
Feb 21, 20197.70007.73007.43007.64007.64008,060,100
Feb 20, 20197.26007.77007.26007.62007.620021,495,700
Feb 19, 20197.40007.43007.21007.26007.26009,974,700
Feb 15, 20197.55007.64007.26007.41007.410015,620,200
Feb 14, 20197.70007.78007.42007.48007.480014,728,300
Feb 13, 20197.52007.68007.39007.49007.490010,867,800
Feb 12, 20197.35007.57007.14007.44007.440013,264,100
Feb 11, 20197.67007.77007.38007.46007.46009,750,700
Feb 08, 20198.00008.00007.28007.67007.670021,709,300
Feb 07, 20198.28008.37007.80008.04008.040023,198,200
Feb 06, 20197.95008.59007.83008.40008.400033,404,700
Feb 05, 20197.71007.96007.61007.88007.88009,029,900
Feb 04, 20197.96007.98007.74007.85007.85008,585,300
Feb 01, 20197.85008.11007.68007.90007.900020,788,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...