NIO - NIO Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20196.806.906.686.716.716,941,150
Jan 15, 20196.857.076.756.826.8212,626,800
Jan 14, 20196.517.156.376.806.8019,454,100
Jan 11, 20196.506.626.486.596.596,902,300
Jan 10, 20196.636.736.416.666.6611,221,100
Jan 09, 20196.416.696.356.636.6311,489,900
Jan 08, 20196.576.586.176.406.409,603,800
Jan 07, 20196.416.596.316.506.509,709,000
Jan 04, 20196.196.406.136.366.369,405,600
Jan 03, 20196.106.156.026.056.057,562,900
Jan 02, 20196.136.246.006.206.208,823,600
Dec 31, 20186.566.576.216.376.378,667,400
Dec 28, 20186.506.566.306.476.477,996,500
Dec 27, 20186.176.456.036.436.438,531,900
Dec 26, 20186.116.375.966.366.369,912,300
Dec 24, 20186.006.125.845.925.928,835,800
Dec 21, 20186.536.656.066.076.0713,598,300
Dec 20, 20186.826.926.336.526.5212,080,000
Dec 19, 20187.017.156.806.836.839,299,700
Dec 18, 20187.037.196.847.077.0710,685,800
Dec 17, 20187.637.646.967.037.0318,132,800
Dec 14, 20187.537.897.407.707.7010,773,600
Dec 13, 20187.557.907.267.757.7514,980,900
Dec 12, 20187.207.557.127.547.5416,007,500
Dec 11, 20187.087.206.927.087.088,095,700
Dec 10, 20187.037.126.747.037.039,981,000
Dec 07, 20187.367.386.966.996.9911,576,200
Dec 06, 20186.867.376.727.377.3716,688,100
Dec 04, 20187.607.647.057.087.0819,624,700
Dec 03, 20188.108.137.507.587.5822,425,400
Nov 30, 20187.808.007.687.717.7110,994,700
Nov 29, 20188.068.127.767.797.7913,207,600
Nov 28, 20187.608.157.608.128.1222,096,900
Nov 27, 20187.307.707.237.487.489,084,900
Nov 26, 20187.617.637.167.377.3712,164,900
Nov 23, 20187.687.707.417.467.468,119,700
Nov 21, 20187.908.057.637.717.7113,993,600
Nov 20, 20187.657.917.157.677.6726,923,200
Nov 19, 20187.388.217.287.847.8449,171,800
Nov 16, 20187.407.657.167.197.1914,972,500
Nov 15, 20187.157.497.117.347.3417,904,000
Nov 14, 20186.807.456.807.107.1029,585,100
Nov 13, 20186.696.906.586.786.7815,374,100
Nov 12, 20186.726.936.566.656.6512,709,100
Nov 09, 20186.596.936.526.776.7712,789,800
Nov 08, 20186.497.106.476.696.6920,510,700
Nov 07, 20186.426.886.156.746.7423,761,800
Nov 06, 20187.227.326.406.406.4049,855,800
Nov 05, 20186.526.726.256.686.6813,188,700
Nov 02, 20186.846.846.276.496.4917,988,800
Nov 01, 20186.006.785.966.626.6224,330,900
Oct 31, 20186.086.255.905.905.9015,213,400
Oct 30, 20186.206.225.625.955.9521,823,900
Oct 29, 20186.536.796.056.196.1916,027,600
Oct 26, 20186.216.516.186.356.359,459,000
Oct 25, 20186.276.576.256.456.459,188,700
Oct 24, 20186.856.856.136.176.1714,789,900
Oct 23, 20186.746.896.456.816.8114,901,700
Oct 22, 20187.687.697.007.037.0312,758,500
Oct 19, 20187.597.757.227.327.327,336,200
Oct 18, 20187.607.677.267.507.5011,906,000
Oct 17, 20188.128.167.737.777.7711,705,300
Oct 16, 20188.068.207.838.048.0417,490,500
Oct 15, 20187.868.307.707.827.8226,781,700
Oct 12, 20187.467.757.287.467.4614,545,400
Oct 11, 20187.447.556.927.187.1822,730,000
Oct 10, 20188.108.357.397.757.7574,971,100
Oct 09, 20186.197.406.107.397.3938,464,400
Oct 08, 20186.076.185.956.046.0411,508,800
Oct 05, 20186.206.296.036.266.268,378,300
Oct 04, 20186.196.256.006.256.2511,896,600
Oct 03, 20186.126.556.126.306.3013,251,200
Oct 02, 20186.606.605.875.935.9319,440,000
Oct 01, 20187.067.086.606.606.6016,429,100
Sep 28, 20186.977.286.686.986.9821,813,600
Sep 27, 20187.557.557.017.017.0116,815,600
Sep 26, 20187.597.767.507.507.5011,088,300
Sep 25, 20188.068.197.507.587.5818,909,300
Sep 24, 20188.328.397.857.877.8716,297,900
Sep 21, 20189.059.078.508.598.5915,118,500
Sep 20, 20189.079.478.428.788.7840,120,600
Sep 19, 20187.889.157.548.508.5048,306,500
Sep 18, 20188.739.107.677.687.6841,827,600
Sep 17, 20189.619.758.508.508.5056,323,900
Sep 14, 201812.6613.809.229.909.90172,473,600
Sep 13, 20186.6212.696.5211.6011.60158,346,500
Sep 12, 20186.006.935.356.606.6066,849,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.