NIO - NIO Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20195.01005.15004.85004.90004.900021,518,400
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
Jan 31, 20197.40007.89007.40007.88007.880021,233,900
Jan 30, 20196.94007.55006.92007.46007.460028,775,000
Jan 29, 20196.68006.97006.64006.94006.940014,200,100
Jan 28, 20196.56006.68006.48006.67006.67005,111,000
Jan 25, 20196.65006.78006.60006.65006.65006,723,600
Jan 24, 20196.47006.75006.47006.58006.58005,920,000
Jan 23, 20196.63006.79006.47006.55006.55005,686,000
Jan 22, 20196.63006.67006.51006.57006.57006,379,600
Jan 18, 20196.89006.91006.68006.71006.71009,240,900
Jan 17, 20196.70006.88006.53006.81006.81008,508,900
Jan 16, 20196.80006.90006.68006.71006.71006,941,200
Jan 15, 20196.85007.07006.75006.82006.820012,633,000
Jan 14, 20196.51007.15006.37006.80006.800019,454,100
Jan 11, 20196.50006.62006.48006.59006.59006,902,300
Jan 10, 20196.63006.73006.41006.66006.660011,221,100
Jan 09, 20196.41006.69006.35006.63006.630011,489,900
Jan 08, 20196.57006.58006.17006.40006.40009,603,800
Jan 07, 20196.41006.59006.31006.50006.50009,709,000
Jan 04, 20196.19006.40006.13006.36006.36009,405,600
Jan 03, 20196.10006.15006.02006.05006.05007,554,900
Jan 02, 20196.13006.24006.00006.20006.20008,823,600
Dec 31, 20186.56006.57006.21006.37006.37008,667,400
Dec 28, 20186.50006.56006.30006.47006.47007,996,500
Dec 27, 20186.17006.45006.03006.43006.43008,531,900
Dec 26, 20186.11006.37005.96006.36006.36009,912,300
Dec 24, 20186.00006.12005.84005.92005.92008,835,800
Dec 21, 20186.53006.65006.06006.07006.070013,598,300
Dec 20, 20186.82006.92006.33006.52006.520012,080,000
Dec 19, 20187.01007.15006.80006.83006.83009,299,700
Dec 18, 20187.03007.19006.84007.07007.070010,685,800
Dec 17, 20187.63007.64006.96007.03007.030018,132,800
Dec 14, 20187.53007.89007.40007.70007.700010,773,600
Dec 13, 20187.55007.90007.26007.75007.750014,980,900
Dec 12, 20187.20007.55007.12007.54007.540016,007,500
Dec 11, 20187.08007.20006.92007.08007.08008,095,700
Dec 10, 20187.03007.12006.74007.03007.03009,981,000
Dec 07, 20187.36007.38006.96006.99006.990011,576,200
Dec 06, 20186.86007.37006.72007.37007.370016,688,100
Dec 04, 20187.60007.64007.05007.08007.080019,624,700
Dec 03, 20188.10008.13007.50007.58007.580022,425,400
Nov 30, 20187.80008.00007.68007.71007.710010,994,700
Nov 29, 20188.06008.12007.76007.79007.790013,207,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...