Advertisement
Advertisement
U.S. Markets open in 3 hrs 12 mins
Advertisement
Advertisement
Advertisement
Advertisement

NIO Inc. (NIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.61+1.90 (+5.04%)
At close: 4:02PM EDT
40.07 +0.46 (+1.16%)
Pre-Market: 06:17AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2021------
Oct 18, 202137.4939.8437.2739.6139.6143,396,300
Oct 15, 202136.9938.2936.9437.7137.7148,047,300
Oct 14, 202136.2136.4535.6036.2836.2829,898,400
Oct 13, 202135.7836.6835.4736.2436.2433,439,600
Oct 12, 202135.7036.0535.1835.5135.5126,592,000
Oct 11, 202136.0936.5235.5335.6435.6425,400,100
Oct 08, 202136.4436.5535.8335.8335.8331,873,400
Oct 07, 202135.4436.6434.9135.9935.9967,945,200
Oct 06, 202133.4134.1633.1733.6633.6622,885,100
Oct 05, 202133.3034.3133.2733.8733.8726,441,300
Oct 04, 202135.0235.0233.2833.4033.4040,823,100
Oct 01, 202136.6336.6735.2635.3835.3834,919,900
Sep 30, 202135.6335.9835.2935.6335.6325,768,500
Sep 29, 202135.4436.3635.0235.1335.1333,553,400
Sep 28, 202136.2837.0334.9335.0535.0537,507,900
Sep 27, 202135.4336.8634.4236.7736.7736,093,000
Sep 24, 202135.5936.0735.2035.3835.3823,755,100
Sep 23, 202136.2036.5035.5736.0136.0127,152,700
Sep 22, 202135.2135.8335.1235.7035.7026,608,000
Sep 21, 202135.5235.8234.8834.9034.9031,706,600
Sep 20, 202136.1136.3234.5435.1735.1757,611,700
Sep 17, 202137.3037.5736.9737.5137.5129,557,200
Sep 16, 202137.5437.6736.7437.0937.0933,023,100
Sep 15, 202138.0038.1536.9538.0338.0327,049,400
Sep 14, 202138.4939.4037.6937.8937.8930,857,200
Sep 13, 202138.0138.3936.5638.3938.3938,410,000
Sep 10, 202138.6239.5237.9037.9837.9829,213,500
Sep 09, 202137.9838.8537.5538.4538.4533,812,000
Sep 08, 202139.1739.4337.8138.1438.1451,800,000
Sep 07, 202140.8541.8640.5940.5940.5935,292,600
Sep 03, 202140.1140.9739.8340.3740.3730,353,900
Sep 02, 202139.0741.0238.9040.3540.3543,827,700
Sep 01, 202137.4939.9337.2039.0839.0856,911,500
Aug 31, 202138.2439.3937.9039.3139.3144,942,200
Aug 30, 202138.1738.2836.6437.8037.8038,128,000
Aug 27, 202138.2338.4737.8338.0538.0523,440,900
Aug 26, 202138.6339.7437.8238.2638.2634,432,000
Aug 25, 202138.6639.1438.1838.9538.9525,641,300
Aug 24, 202139.2439.6138.6338.9438.9437,927,500
Aug 23, 202137.4438.3837.0438.1738.1739,610,100
Aug 20, 202136.6337.9036.6036.9236.9243,415,200
Aug 19, 202137.8938.1536.2436.2936.2956,718,000
Aug 18, 202138.4939.6337.9538.8638.8648,277,600
Aug 17, 202137.4639.0236.8338.1038.1060,838,000
Aug 16, 202139.4639.6038.0738.6238.6266,407,900
Aug 13, 202141.9042.2840.6141.0341.0339,045,900
Aug 12, 202144.3544.4041.5542.4742.4750,685,600
Aug 11, 202144.7145.1243.1543.9743.9733,805,200
Aug 10, 202145.4746.3844.1044.2244.2229,572,800
Aug 09, 202143.7045.4843.7045.2145.2130,548,700
Aug 06, 202145.5545.8043.4543.8443.8437,952,700
Aug 05, 202144.7546.3044.0245.6045.6033,362,600
Aug 04, 202145.4745.8044.5645.0945.0935,453,600
Aug 03, 202145.2345.8043.7644.5744.5746,029,300
Aug 02, 202144.6546.7844.3045.8545.8568,453,300
Jul 30, 202142.2345.2041.5344.6844.6866,129,700
Jul 29, 202142.2543.3041.6442.6242.6246,847,600
Jul 28, 202140.9142.0039.7941.8441.8459,207,200
Jul 27, 202142.4443.3038.6639.3639.36102,714,000
Jul 26, 202142.6744.8841.9343.1743.1754,759,200
Jul 23, 202143.6744.5042.5043.9943.9949,559,100
Jul 22, 202146.9647.3845.4746.0746.0738,936,400
Jul 21, 202144.1047.3844.0046.7746.7759,851,700
Jul 20, 202143.6044.4142.4344.1744.1737,932,300
Jul 19, 202141.4943.6740.4843.3543.3565,290,100
Jul 16, 202143.8544.4042.4042.8042.8049,929,500
Jul 15, 202143.2644.7742.6843.6843.6855,860,400
Jul 14, 202144.8445.1742.6843.0543.0556,805,800
Jul 13, 202146.2046.9144.9344.9644.9644,689,100
Jul 12, 202145.9746.8244.6046.3446.3454,668,300
Jul 09, 202146.7147.0144.5845.5345.5364,622,800
Jul 08, 202143.8646.2642.7345.6045.6093,774,800
Jul 07, 202150.2050.5545.7546.0446.0485,812,800
Jul 06, 202149.4051.7449.1850.2950.2967,705,500
Jul 02, 202151.2651.4748.5350.4050.4078,631,100
Jul 01, 202154.7755.1350.2750.9050.90124,253,000
Jun 30, 202150.5853.8450.5553.2053.2092,031,100
Jun 29, 202149.1550.6148.5550.3450.3464,800,100
Jun 28, 202145.7249.6545.5549.4049.4090,202,800
Jun 25, 202145.7845.9444.8845.0745.0732,605,400
Jun 24, 202145.9146.5945.2445.4645.4637,680,700
Jun 23, 202144.9745.9844.6145.4145.4139,493,500
Jun 22, 202145.8646.5543.8144.1044.1061,387,300
Jun 21, 202146.5546.9945.0746.5146.5144,475,700
Jun 18, 202147.6848.3746.5946.9146.9190,778,400
Jun 17, 202145.0547.7644.8647.3647.3664,895,500
Jun 16, 202144.2345.1343.7745.0245.0247,381,500
Jun 15, 202146.2146.3845.0445.1545.1544,755,600
Jun 14, 202145.9547.2545.5846.5546.5565,288,400
Jun 11, 202142.9346.2642.7645.6845.6885,733,900
Jun 10, 202142.6743.4342.1642.7642.7634,757,300
Jun 09, 202143.5344.4442.7342.7442.7436,364,000
Jun 08, 202144.4644.8942.8243.5643.5650,332,300
Jun 07, 202141.6743.9041.4443.6843.6853,261,300
Jun 04, 202141.4342.3341.1541.9441.9440,993,600
Jun 03, 202140.6842.3740.3140.9040.9062,437,200
Jun 02, 202142.1542.8840.9541.1641.1666,383,500
Jun 01, 202139.9942.4439.9442.3442.34101,544,100
May 28, 202138.7439.7638.1738.6238.6258,236,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement