U.S. Markets close in 4 hrs 19 mins

NIO Limited (NIO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.16-1.28 (-4.50%)
As of 11:41AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 202027.9228.1026.5127.1727.1755,810,657
Oct 27, 202026.2128.4626.0328.4428.44103,181,000
Oct 26, 202026.6127.3525.4626.0126.0172,610,300
Oct 23, 202027.3727.4226.4827.1627.1651,784,000
Oct 22, 202028.1528.2826.8127.3827.3872,173,300
Oct 21, 202027.9028.4327.3927.8627.8665,357,900
Oct 20, 202027.4228.3027.0527.9627.96105,233,400
Oct 19, 202028.2128.5627.2227.6327.63115,708,700
Oct 16, 202029.1829.4027.9428.4828.48186,764,700
Oct 15, 202027.2029.2325.7828.0728.07385,210,600
Oct 14, 202023.9826.9623.7326.5026.50387,903,300
Oct 13, 202021.8621.9721.1721.6221.6242,581,500
Oct 12, 202021.8822.1821.5521.8521.8545,476,800
Oct 09, 202021.6221.7421.3221.4721.4737,329,000
Oct 08, 202022.0522.4521.2921.4421.4477,719,600
Oct 07, 202021.0621.7720.7921.5621.5659,354,300
Oct 06, 202021.7121.9420.6020.6720.6773,217,100
Oct 05, 202021.6621.9221.0721.5921.5960,860,100
Oct 02, 202020.8322.2020.8021.1821.1892,713,600
Oct 01, 202021.6821.9620.8321.7621.7679,117,100
Sep 30, 202021.7222.5920.7621.2221.22183,316,600
Sep 29, 202018.7621.1218.7120.8520.85163,159,200
Sep 28, 202018.8819.1618.4318.8118.8142,786,200
Sep 25, 202018.0218.6217.9518.3218.3244,122,100
Sep 24, 202017.3218.3916.7517.8517.8571,069,500
Sep 23, 202019.2219.3617.8017.9617.9670,568,100
Sep 22, 202018.4819.4518.3719.2319.2361,061,100
Sep 21, 202019.0519.2717.6618.8118.8175,969,500
Sep 18, 202019.7219.8818.9419.4119.4154,885,500
Sep 17, 202018.2619.3318.0819.3019.3055,186,600
Sep 16, 202019.2719.5418.5219.0119.0157,671,000
Sep 15, 202019.1020.2518.8819.1919.19111,630,500
Sep 14, 202018.1818.7817.9018.7318.7368,234,900
Sep 11, 202018.0018.1017.4517.9717.9755,373,500
Sep 10, 202018.4918.7217.4917.7417.7479,679,800
Sep 09, 202017.9018.6317.7018.0918.0990,988,400
Sep 08, 202017.1717.8616.5117.0317.0389,624,600
Sep 04, 202018.5419.1815.6117.9817.98163,329,800
Sep 03, 202019.0919.8418.3518.7018.70128,358,400
Sep 02, 202020.9221.0518.5019.9019.90153,460,600
Sep 01, 202019.4520.3818.7520.1220.12137,644,800
Aug 31, 202017.1919.8316.8219.0319.03226,610,900
Aug 28, 202018.8719.4418.1118.5018.50155,242,300
Aug 27, 202019.9920.4718.7619.8819.88199,850,300
Aug 26, 202019.0120.9718.5620.4420.44364,104,600
Aug 25, 202015.0817.8715.0617.8417.84299,047,800
Aug 24, 202014.6314.9814.3114.9714.9798,697,700
Aug 21, 202013.6414.5813.6214.1214.1270,189,900
Aug 20, 202013.8514.0513.5313.7813.7850,072,800
Aug 19, 202014.2914.4113.8514.0614.0641,966,800
Aug 18, 202014.2314.6913.8714.3014.3069,962,400
Aug 17, 202013.0714.0513.0614.0514.0578,340,500
Aug 14, 202013.1813.1812.5413.1013.1063,250,700
Aug 13, 202013.4513.6413.1713.3613.3650,093,500
Aug 12, 202013.3713.4512.6713.3613.3677,471,400
Aug 11, 202015.3015.4512.9412.9912.99181,311,500
Aug 10, 202013.9414.4213.6814.2114.2184,267,300
Aug 07, 202013.5413.7313.2013.4213.4257,746,000
Aug 06, 202014.1014.3113.5213.8413.8449,787,700
Aug 05, 202013.4114.0813.3713.9213.9260,375,000
Aug 04, 202014.4614.5313.2213.6413.64125,731,400
Aug 03, 202012.5313.6712.4613.6013.60122,925,300
Jul 31, 202012.4112.5911.7311.9411.9461,813,800
Jul 30, 202012.6212.9512.0712.2012.2064,952,900
Jul 29, 202012.6513.0012.4312.7012.7069,552,600
Jul 28, 202011.4812.6411.3812.2712.2790,075,800
Jul 27, 202012.0312.0911.2711.6911.6964,068,500
Jul 24, 202011.3811.9010.9111.8211.8293,425,300
Jul 23, 202012.5912.6311.8512.1512.1595,206,300
Jul 22, 202012.3812.8311.8112.3812.38112,260,500
Jul 21, 202013.4513.5812.6212.8812.88128,389,100
Jul 20, 202011.4212.8411.3812.8212.82155,428,100
Jul 17, 202011.8612.0710.4611.0911.09289,518,000
Jul 16, 202012.4613.1612.4512.9412.94134,606,300
Jul 15, 202013.8213.9512.8513.5213.52114,603,700
Jul 14, 202013.2514.1312.4214.0914.09196,123,200
Jul 13, 202015.2616.4413.6113.8413.84313,460,300
Jul 10, 202015.6115.7314.2014.9814.98318,851,300
Jul 09, 202013.5014.6313.0714.5714.57316,792,000
Jul 08, 202014.1015.2812.0012.8812.88570,911,400
Jul 07, 202011.2613.7710.7013.2213.22444,070,500
Jul 06, 202011.0512.3010.9311.5111.51329,223,800
Jul 02, 20209.059.408.709.389.38221,496,700
Jul 01, 20207.797.997.677.917.9164,842,600
Jun 30, 20207.217.757.127.727.7284,485,500
Jun 29, 20206.987.256.717.237.2346,070,400
Jun 26, 20207.037.186.806.906.9033,596,800
Jun 25, 20206.667.156.607.087.0846,660,300
Jun 24, 20206.937.086.506.866.86103,888,600
Jun 23, 20207.557.697.197.237.2379,863,500
Jun 22, 20207.867.907.387.437.43112,976,000
Jun 19, 20207.367.637.237.347.3484,604,200
Jun 18, 20206.807.366.787.187.1878,846,400
Jun 17, 20206.936.986.586.846.8458,835,800
Jun 16, 20207.437.446.536.996.99130,478,600
Jun 15, 20205.976.995.926.836.83113,694,400
Jun 12, 20206.206.325.926.106.1059,687,700
Jun 11, 20205.796.095.665.915.91126,509,700
Jun 10, 20206.726.956.166.306.30100,170,700
Jun 09, 20205.846.835.766.686.68136,907,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...