Advertisement
U.S. markets closed

NIO Inc. (NIO)

NYSE - NYSE Delayed Price. Currency in USD
5.40-0.45 (-7.69%)
At close: 04:00PM EST
5.39 -0.01 (-0.19%)
After hours: 07:59PM EST
Advertisement
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 10, 202143.5045.2640.2541.3241.32190,801,800
Mar 09, 202137.4842.0836.5241.3541.35176,602,600
Mar 08, 202136.9739.4834.9035.2135.21143,074,800
Mar 05, 202139.2439.8731.9138.1138.11270,803,200
Mar 04, 202140.4942.4337.5939.2839.28205,872,700
Mar 03, 202144.5845.0841.1141.5341.53107,863,400
Mar 02, 202146.1147.1342.6643.2943.29161,334,000
Mar 01, 202148.5550.4247.6349.7649.7694,238,500
Feb 26, 202147.0047.9544.6245.7845.78100,315,500
Feb 25, 202151.6051.8546.0146.8146.8195,513,800
Feb 24, 202149.3152.0747.7551.8651.8682,488,600
Feb 23, 202145.6249.6741.6649.1149.11142,544,300
Feb 22, 202154.1854.3750.4050.6850.6868,831,300
Feb 19, 202155.7256.0454.1055.0455.0443,020,700
Feb 18, 202155.4556.3852.6054.4354.4362,505,700
Feb 17, 202157.9258.0355.9057.3257.3264,196,800
Feb 16, 202160.4062.1458.6559.2359.2355,084,100
Feb 12, 202160.2661.0559.1059.8559.8540,233,100
Feb 11, 202161.6963.0659.8160.2760.2755,732,800
Feb 10, 202162.5564.6060.3361.2661.2690,366,700
Feb 09, 202158.9563.1058.2462.8462.8497,246,500
Feb 08, 202157.0859.5256.1859.0759.0764,030,100
Feb 05, 202157.7457.9856.0156.6756.6743,057,500
Feb 04, 202158.7959.2057.1157.6057.6048,667,900
Feb 03, 202155.9658.7254.8457.9857.9880,122,300
Feb 02, 202157.0657.5454.5155.7755.7766,234,100
Feb 01, 202159.0759.1254.3756.9956.9979,878,700
Jan 29, 202159.0360.7156.4457.0057.0078,678,200
Jan 28, 202156.7659.4655.1558.3758.3773,955,100
Jan 27, 202157.9559.7956.6057.1557.1573,078,300
Jan 26, 202160.0460.6758.6460.3160.3170,393,300
Jan 25, 202164.0564.5258.3559.9959.99111,986,400
Jan 22, 202158.9562.1758.3261.9561.95133,918,100
Jan 21, 202157.0258.5855.8858.3458.3473,119,500
Jan 20, 202159.8560.0956.1957.7157.7194,983,600
Jan 19, 202158.2159.0156.4158.4458.4499,561,100
Jan 15, 202159.8460.2255.6756.2756.27132,247,900
Jan 14, 202162.6363.2360.0460.8760.8799,338,400
Jan 13, 202162.9464.4161.4162.1562.15116,059,200
Jan 12, 202161.4264.1360.4262.0462.04184,319,300
Jan 11, 202164.9566.9962.1962.7062.70279,770,300
Jan 08, 202157.7659.3155.8858.9258.92218,512,800
Jan 07, 202153.0554.6152.3554.2854.28119,429,200
Jan 06, 202154.0255.2849.0850.5050.50176,397,700
Jan 05, 202151.9753.7550.4053.2053.20147,474,800
Jan 04, 202151.2054.4550.6753.4953.49213,109,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.