Australia markets close in 14 minutes

NIO Inc. (NIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.5900-0.3100 (-6.33%)
At close: 04:01PM EDT
4.6100 +0.02 (+0.44%)
After hours: 07:59PM EDT
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 20244.83004.87004.55004.59004.590054,753,500
16 July 20244.62004.92004.62004.90004.900050,004,800
15 July 20244.81004.81004.53004.63004.630058,503,300
12 July 20244.71004.92004.70004.87004.870051,523,300
11 July 20244.79004.80004.60004.68004.680056,422,800
10 July 20244.51004.77004.50004.62004.620043,456,600
09 July 20244.47004.54004.42004.50004.500026,805,400
08 July 20244.54004.61004.44004.46004.460039,272,500
05 July 20244.72004.75004.41004.62004.620061,604,000
03 July 20244.59005.04004.59004.87004.870072,459,800
02 July 20244.45004.54004.38004.53004.530035,412,300
01 July 20244.35004.51004.25004.44004.440055,633,200
28 June 20244.35004.36004.14004.16004.160047,669,500
27 June 20244.57004.58004.37004.39004.390037,306,100
26 June 20244.38004.68004.34004.64004.640053,248,100
25 June 20244.40004.43004.32004.37004.370023,318,400
24 June 20244.30004.53004.29004.44004.440028,749,700
21 June 20244.31004.35004.24004.30004.300022,036,700
20 June 20244.37004.45004.25004.33004.330028,737,200
18 June 20244.36004.47004.32004.43004.430028,884,900
17 June 20244.32004.48004.24004.43004.430031,751,400
14 June 20244.36004.38004.29004.33004.330023,557,000
13 June 20244.47004.61004.40004.41004.410027,306,300
12 June 20244.47004.63004.31004.45004.450062,311,400
11 June 20244.79004.80004.35004.46004.460066,199,200
10 June 20244.82004.85004.67004.72004.720038,316,300
07 June 20244.82004.96004.80004.83004.830034,658,600
06 June 20244.95005.00004.74004.91004.910084,453,800
05 June 20245.33005.35005.15005.27005.270049,656,100
04 June 20245.31005.37005.20005.21005.210029,404,500
03 June 20245.54005.63005.21005.34005.340053,566,700
31 May 20245.27005.52005.26005.39005.390063,176,600
30 May 20244.95005.44004.93005.40005.400069,440,000
29 May 20244.83005.00004.81004.93004.930037,706,200
28 May 20244.97005.01004.83004.90004.900046,519,700
24 May 20244.81004.92004.77004.83004.830032,225,400
23 May 20245.12005.13004.71004.80004.800079,112,800
22 May 20245.26005.31005.14005.24005.240036,743,200
21 May 20245.19005.54005.14005.25005.250075,042,200
20 May 20245.25005.32005.10005.22005.220047,706,100
17 May 20245.28005.39005.04005.28005.280058,708,400
16 May 20245.37005.46005.22005.26005.260041,788,900
15 May 20246.00006.05005.21005.33005.3300112,034,600
14 May 20245.51005.85005.46005.79005.790080,661,000
13 May 20245.20005.66005.16005.41005.410076,621,100
10 May 20245.28005.35005.03005.07005.070049,019,600
09 May 20245.37005.41005.23005.33005.330034,679,700
08 May 20245.25005.28005.11005.22005.220054,908,700
07 May 20245.54005.83005.46005.51005.510043,754,100
06 May 20245.75006.04005.57005.69005.690075,633,400
03 May 20245.53005.58005.33005.57005.570054,697,700
02 May 20245.61005.67005.17005.59005.590099,532,800
01 May 20244.76005.44004.74005.27005.2700147,465,600
30 Apr 20244.70004.75004.51004.72004.720052,936,200
29 Apr 20244.67004.68004.47004.60004.600056,096,000
26 Apr 20244.43004.54004.39004.49004.490059,264,500
25 Apr 20244.05004.17004.03004.13004.130025,888,400
24 Apr 20244.15004.22004.05004.15004.150034,562,000
23 Apr 20243.99004.13003.98004.01004.010041,987,800
22 Apr 20243.68004.05003.61004.00004.000060,179,600
19 Apr 20243.86003.92003.78003.80003.800035,465,400
18 Apr 20243.90004.09003.85004.00004.000038,392,100
17 Apr 20243.87003.96003.84003.91003.910038,767,000
16 Apr 20243.75003.91003.71003.81003.810042,222,200
15 Apr 20244.19004.19003.82003.89003.890070,661,300
12 Apr 20244.35004.35004.09004.11004.110074,700,300
11 Apr 20244.60004.61004.43004.46004.460039,040,200
10 Apr 20244.58004.69004.54004.59004.590032,568,000
09 Apr 20244.43004.79004.42004.71004.710076,666,000
08 Apr 20244.41004.53004.37004.37004.370047,453,500
05 Apr 20244.50004.58004.38004.39004.390042,834,900
04 Apr 20244.55004.75004.49004.50004.500053,856,500
03 Apr 20244.46004.51004.36004.49004.490033,078,500
02 Apr 20244.47004.58004.38004.54004.540038,932,700
01 Apr 20244.63004.75004.57004.64004.640042,632,700
28 Mar 20244.68004.74004.48004.50004.500055,938,500
27 Mar 20244.63004.73004.45004.67004.670085,346,500
26 Mar 20244.90004.92004.77004.78004.780083,744,700
25 Mar 20244.92005.09004.89004.91004.910056,419,400
22 Mar 20244.93004.96004.80004.89004.890043,442,800
21 Mar 20245.06005.10004.96005.00005.000046,800,100
20 Mar 20245.11005.14005.04005.10005.100059,385,500
19 Mar 20245.49005.49005.13005.19005.190077,042,900
18 Mar 20245.83005.86005.48005.54005.540048,581,900
15 Mar 20245.71005.76005.57005.58005.580033,668,500
14 Mar 20245.82005.82005.54005.58005.580042,679,900
13 Mar 20246.08006.27005.91005.92005.920042,657,900
12 Mar 20246.19006.30006.09006.19006.190038,392,900
11 Mar 20245.92006.23005.88006.10006.100064,025,300
08 Mar 20245.78005.92005.66005.80005.800038,928,300
07 Mar 20245.67005.79005.47005.77005.770046,370,300
06 Mar 20245.39005.88005.38005.77005.770077,698,800
05 Mar 20245.17005.62004.78005.48005.480094,784,600
04 Mar 20245.58005.61005.25005.33005.330094,275,800
01 Mar 20245.73005.84005.68005.78005.780040,933,100
29 Feb 20245.56005.79005.54005.75005.750063,187,100
28 Feb 20245.60005.61005.39005.43005.430058,390,500
27 Feb 20245.81005.93005.72005.78005.780053,722,100
26 Feb 20245.54005.77005.50005.65005.650060,295,300
23 Feb 20245.67005.68005.37005.40005.400075,135,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...