Australia markets closed

NIO Inc. (NIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.74+0.08 (+0.48%)
As of 10:56AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202217.5017.6016.7116.7516.7534,724,982
19 May 202216.1116.8915.7916.6616.6661,092,700
18 May 202216.2916.9315.6615.8315.8372,865,500
17 May 202215.3116.6915.2616.6316.6393,233,100
16 May 202214.8115.4314.2814.5514.5582,270,000
13 May 202213.7014.4113.5414.3114.3163,361,500
12 May 202212.4813.7511.6713.1013.1083,180,600
11 May 202213.7914.3612.6412.7112.7186,081,300
10 May 202214.2614.6812.8613.4413.4477,181,800
09 May 202214.3314.5313.4813.5513.5563,121,000
06 May 202215.6115.8114.4614.9214.9257,479,800
05 May 202217.4117.5214.8715.3815.3895,761,700
04 May 202217.1818.2216.7218.1318.1353,869,900
03 May 202217.2917.8416.9517.5317.5344,062,200
02 May 202216.5317.5016.4017.5017.5056,156,200
29 Apr 202217.7818.1916.6616.7016.7062,812,400
28 Apr 202216.9017.2415.9116.9316.9353,118,500
27 Apr 202216.5217.6916.5216.7616.7656,633,000
26 Apr 202217.2417.4116.1616.3616.3652,771,600
25 Apr 202216.8117.4216.1817.3117.3154,990,900
22 Apr 202217.3518.2917.1217.1817.1860,727,300
21 Apr 202218.3418.7016.9817.1517.1561,501,400
20 Apr 202219.3819.4518.0718.1518.1553,336,400
19 Apr 202219.0519.8918.3619.8719.8743,395,000
18 Apr 202219.5119.6418.5119.1719.1740,647,500
14 Apr 202220.0920.4019.5319.6519.6543,937,500
13 Apr 202219.5520.5619.0320.4220.4257,163,200
12 Apr 202220.0320.2719.2219.4619.4651,210,800
11 Apr 202218.0520.0717.7719.7019.7093,693,800
08 Apr 202220.1120.7119.8320.0020.0059,574,300
07 Apr 202221.4921.6819.7320.3620.3682,617,000
06 Apr 202222.0422.0820.9321.6821.6873,501,100
05 Apr 202223.9723.9822.4422.4722.4769,772,000
04 Apr 202223.3123.9422.7823.8523.85101,280,500
01 Apr 202222.4123.2221.5621.9321.93110,169,300
31 Mar 202222.2822.2820.7621.0521.0577,641,400
30 Mar 202221.8323.8621.6322.1722.17114,646,500
29 Mar 202221.5821.9621.0221.8821.8865,946,100
28 Mar 202220.4221.2320.3221.2121.2175,247,200
25 Mar 202220.3120.7519.3519.9119.91106,936,200
24 Mar 202222.0022.1220.6621.9821.9897,155,000
23 Mar 202221.6022.6020.8921.8721.8788,922,000
22 Mar 202220.8422.0920.5921.7721.7779,808,500
21 Mar 202220.7521.2019.3320.2620.2689,586,400
18 Mar 202218.8321.2418.5520.8620.86128,531,700
17 Mar 202217.9318.8317.4418.8218.8293,328,900
16 Mar 202217.6418.7716.7818.7518.75168,011,700
15 Mar 202213.4815.3513.0114.9314.93139,771,600
14 Mar 202215.0915.7413.8214.1014.10115,290,300
11 Mar 202218.1118.1316.0716.0716.0793,265,200
10 Mar 202219.0019.1017.2217.7717.77105,883,600
09 Mar 202218.5620.5518.5120.1720.1784,306,700
08 Mar 202218.2318.7517.5817.9817.9874,932,400
07 Mar 202218.8520.0318.0418.1218.1279,649,600
04 Mar 202220.0920.2918.5518.6318.6368,403,300
03 Mar 202221.7321.8119.7219.8819.8869,419,400
02 Mar 202221.9022.2120.6321.7721.7747,212,000
01 Mar 202222.5623.3521.7321.8721.8750,402,000
28 Feb 202221.4323.1520.9422.8422.8483,996,600
25 Feb 202221.3321.5720.1920.9420.9456,994,000
24 Feb 202218.5021.3118.4721.2221.2277,198,400
23 Feb 202222.0222.5020.4520.4620.4649,465,100
22 Feb 202222.3622.9621.3221.7721.7756,038,200
18 Feb 202224.7824.7922.7423.2123.2152,112,700
17 Feb 202225.2426.2724.6524.7224.7234,541,600
16 Feb 202225.4025.8425.0525.6125.6132,627,200
15 Feb 202224.3125.8424.2025.7925.7947,215,200
14 Feb 202223.7624.5423.3423.7923.7941,441,600
11 Feb 202224.9925.6823.7024.1024.1047,870,100
10 Feb 202225.0526.4125.0225.3525.3554,337,700
09 Feb 202225.4526.2425.0526.1026.1056,547,700
08 Feb 202223.9924.8623.5424.6924.6942,607,200
07 Feb 202223.7824.7823.5323.9923.9939,661,800
04 Feb 202223.4624.3222.7323.9623.9645,771,700
03 Feb 202222.9624.6222.9523.1323.1355,361,300
02 Feb 202224.8924.8923.0123.7623.7660,475,400
01 Feb 202224.8925.2323.5624.8424.8481,994,300
31 Jan 202221.7324.6421.6024.5124.5196,028,800
28 Jan 202220.6621.3219.3120.9020.9096,701,100
27 Jan 202222.8022.8120.9621.1121.1178,287,900
26 Jan 202224.6024.7822.5322.6622.6672,125,700
25 Jan 202224.1625.0123.3823.7923.7953,047,000
24 Jan 202225.7325.9823.1024.8724.8794,119,800
21 Jan 202228.9828.9927.2227.3527.3560,210,500
20 Jan 202229.4630.8829.0529.1329.1345,217,100
19 Jan 202229.7230.1528.6128.6328.6334,011,800
18 Jan 202230.0330.9129.6029.6129.6133,258,200
14 Jan 202230.2831.3230.0830.9530.9534,862,600
13 Jan 202231.6831.8530.4830.4830.4835,401,300
12 Jan 202231.2031.8630.3431.6831.6854,271,700
11 Jan 202228.8530.4428.4730.0230.0241,475,700
10 Jan 202229.0029.1627.7828.9128.9144,833,600
07 Jan 202229.4530.4228.7829.3029.3040,781,500
06 Jan 202230.0130.5428.2829.3129.3148,723,200
05 Jan 202230.9731.9429.7829.8829.8842,442,700
04 Jan 202233.3533.3931.1131.5831.5847,866,800
03 Jan 202233.5233.8031.8833.4733.4764,286,500
31 Dec 202132.0432.9831.6631.6831.6867,569,200
30 Dec 202127.8933.0427.8032.4232.42137,245,800
29 Dec 202129.5629.6227.5228.2528.2551,169,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...