NIO - NIO Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20192.97003.04002.89002.92002.920013,584,500
Aug 22, 20193.06003.09003.01003.02003.020012,404,300
Aug 21, 20193.23003.27003.02003.05003.050021,513,600
Aug 20, 20193.06003.21003.00003.16003.160016,703,100
Aug 19, 20193.00003.10003.00003.00003.000013,657,100
Aug 16, 20192.89003.01002.86002.95002.950015,884,200
Aug 15, 20192.99002.99002.77002.82002.820015,736,000
Aug 14, 20193.08003.08002.88002.90002.900028,205,900
Aug 13, 20193.00003.20003.00003.15003.150018,541,900
Aug 12, 20193.05003.11002.96003.05003.050014,210,700
Aug 09, 20193.10003.18003.10003.13003.130010,610,000
Aug 08, 20193.13003.26003.11003.17003.170020,999,800
Aug 07, 20193.04003.09002.93003.09003.090018,090,400
Aug 06, 20193.09003.14003.00003.08003.080023,455,700
Aug 05, 20193.14003.14002.85002.95002.950038,736,200
Aug 02, 20193.21003.33003.16003.27003.270017,211,300
Aug 01, 20193.45003.51003.20003.28003.280028,758,400
Jul 31, 20193.38003.53003.36003.47003.470019,917,200
Jul 30, 20193.43003.44003.35003.38003.380014,127,900
Jul 29, 20193.55003.58003.32003.46003.460025,890,700
Jul 26, 20193.56003.62003.50003.51003.510015,606,300
Jul 25, 20193.68003.72003.50003.50003.500026,513,300
Jul 24, 20193.45003.75003.44003.67003.670038,844,800
Jul 23, 20193.43003.49003.37003.46003.460012,462,000
Jul 22, 20193.38003.45003.31003.38003.380012,376,900
Jul 19, 20193.43003.48003.36003.37003.370013,784,300
Jul 18, 20193.47003.50003.31003.43003.430017,652,600
Jul 17, 20193.28003.52003.25003.44003.440026,705,000
Jul 16, 20193.40003.45003.26003.30003.300025,764,600
Jul 15, 20193.49003.52003.34003.39003.390019,833,100
Jul 12, 20193.34003.64003.32003.45003.450039,432,200
Jul 11, 20193.64003.68003.32003.42003.420057,070,300
Jul 10, 20193.95004.00003.60003.68003.680085,126,100
Jul 09, 20193.58003.90003.42003.69003.690087,406,100
Jul 08, 20193.21003.50003.13003.49003.490040,424,000
Jul 05, 20193.31003.34003.15003.26003.260035,914,600
Jul 03, 20192.93003.29002.90003.13003.130075,342,400
Jul 02, 20192.60002.85002.57002.82002.820035,317,300
Jul 01, 20192.67002.68002.58002.60002.600019,541,600
Jun 28, 20192.60002.63002.51002.55002.550017,640,300
Jun 27, 20192.51002.62002.44002.60002.600027,685,600
Jun 26, 20192.64002.73002.54002.55002.550020,679,300
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, 20195.55005.58005.23005.31005.310035,197,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...