Australia markets close in 5 hours 24 minutes

NIO Inc. (NIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.31-1.16 (-2.87%)
At close: 4:01PM EDT
39.58 +0.27 (+0.69%)
After hours: 07:48PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 202140.9041.2839.2639.3139.3128,442,380
26 Oct 202141.2942.6140.4740.4740.4755,875,400
25 Oct 202139.4041.4239.2441.2741.2746,935,600
22 Oct 202139.9640.3938.5438.8838.8827,962,900
21 Oct 202139.5140.6039.3739.9739.9725,389,100
20 Oct 202139.9740.3439.1639.7839.7825,120,700
19 Oct 202140.2740.9039.5640.0340.0337,820,000
18 Oct 202137.4939.8437.2739.6139.6143,499,400
15 Oct 202136.9938.2936.9437.7137.7148,047,300
14 Oct 202136.2136.4535.6036.2836.2829,898,400
13 Oct 202135.7836.6835.4736.2436.2433,439,600
12 Oct 202135.7036.0535.1835.5135.5126,592,000
11 Oct 202136.0936.5235.5335.6435.6425,400,100
08 Oct 202136.4436.5535.8335.8335.8331,873,400
07 Oct 202135.4436.6434.9135.9935.9967,945,200
06 Oct 202133.4134.1633.1733.6633.6622,885,100
05 Oct 202133.3034.3133.2733.8733.8726,441,300
04 Oct 202135.0235.0233.2833.4033.4040,823,100
01 Oct 202136.6336.6735.2635.3835.3834,919,900
30 Sept 202135.6335.9835.2935.6335.6325,768,500
29 Sept 202135.4436.3635.0235.1335.1333,553,400
28 Sept 202136.2837.0334.9335.0535.0537,507,900
27 Sept 202135.4336.8634.4236.7736.7736,093,000
24 Sept 202135.5936.0735.2035.3835.3823,755,100
23 Sept 202136.2036.5035.5736.0136.0127,152,700
22 Sept 202135.2135.8335.1235.7035.7026,608,000
21 Sept 202135.5235.8234.8834.9034.9031,706,600
20 Sept 202136.1136.3234.5435.1735.1757,611,700
17 Sept 202137.3037.5736.9737.5137.5129,557,200
16 Sept 202137.5437.6736.7437.0937.0933,023,100
15 Sept 202138.0038.1536.9538.0338.0327,049,400
14 Sept 202138.4939.4037.6937.8937.8930,857,200
13 Sept 202138.0138.3936.5638.3938.3938,410,000
10 Sept 202138.6239.5237.9037.9837.9829,213,500
09 Sept 202137.9838.8537.5538.4538.4533,812,000
08 Sept 202139.1739.4337.8138.1438.1451,800,000
07 Sept 202140.8541.8640.5940.5940.5935,292,600
03 Sept 202140.1140.9739.8340.3740.3730,353,900
02 Sept 202139.0741.0238.9040.3540.3543,827,700
01 Sept 202137.4939.9337.2039.0839.0856,911,500
31 Aug 202138.2439.3937.9039.3139.3144,942,200
30 Aug 202138.1738.2836.6437.8037.8038,128,000
27 Aug 202138.2338.4737.8338.0538.0523,440,900
26 Aug 202138.6339.7437.8238.2638.2634,432,000
25 Aug 202138.6639.1438.1838.9538.9525,641,300
24 Aug 202139.2439.6138.6338.9438.9437,927,500
23 Aug 202137.4438.3837.0438.1738.1739,610,100
20 Aug 202136.6337.9036.6036.9236.9243,415,200
19 Aug 202137.8938.1536.2436.2936.2956,718,000
18 Aug 202138.4939.6337.9538.8638.8648,277,600
17 Aug 202137.4639.0236.8338.1038.1060,838,000
16 Aug 202139.4639.6038.0738.6238.6266,407,900
13 Aug 202141.9042.2840.6141.0341.0339,045,900
12 Aug 202144.3544.4041.5542.4742.4750,685,600
11 Aug 202144.7145.1243.1543.9743.9733,805,200
10 Aug 202145.4746.3844.1044.2244.2229,572,800
09 Aug 202143.7045.4843.7045.2145.2130,548,700
06 Aug 202145.5545.8043.4543.8443.8437,952,700
05 Aug 202144.7546.3044.0245.6045.6033,362,600
04 Aug 202145.4745.8044.5645.0945.0935,453,600
03 Aug 202145.2345.8043.7644.5744.5746,029,300
02 Aug 202144.6546.7844.3045.8545.8568,453,300
30 July 202142.2345.2041.5344.6844.6866,129,700
29 July 202142.2543.3041.6442.6242.6246,847,600
28 July 202140.9142.0039.7941.8441.8459,207,200
27 July 202142.4443.3038.6639.3639.36102,714,000
26 July 202142.6744.8841.9343.1743.1754,759,200
23 July 202143.6744.5042.5043.9943.9949,559,100
22 July 202146.9647.3845.4746.0746.0738,936,400
21 July 202144.1047.3844.0046.7746.7759,851,700
20 July 202143.6044.4142.4344.1744.1737,932,300
19 July 202141.4943.6740.4843.3543.3565,290,100
16 July 202143.8544.4042.4042.8042.8049,929,500
15 July 202143.2644.7742.6843.6843.6855,860,400
14 July 202144.8445.1742.6843.0543.0556,805,800
13 July 202146.2046.9144.9344.9644.9644,689,100
12 July 202145.9746.8244.6046.3446.3454,668,300
09 July 202146.7147.0144.5845.5345.5364,622,800
08 July 202143.8646.2642.7345.6045.6093,774,800
07 July 202150.2050.5545.7546.0446.0485,812,800
06 July 202149.4051.7449.1850.2950.2967,705,500
02 July 202151.2651.4748.5350.4050.4078,631,100
01 July 202154.7755.1350.2750.9050.90124,253,000
30 June 202150.5853.8450.5553.2053.2092,031,100
29 June 202149.1550.6148.5550.3450.3464,800,100
28 June 202145.7249.6545.5549.4049.4090,202,800
25 June 202145.7845.9444.8845.0745.0732,605,400
24 June 202145.9146.5945.2445.4645.4637,680,700
23 June 202144.9745.9844.6145.4145.4139,493,500
22 June 202145.8646.5543.8144.1044.1061,387,300
21 June 202146.5546.9945.0746.5146.5144,475,700
18 June 202147.6848.3746.5946.9146.9190,778,400
17 June 202145.0547.7644.8647.3647.3664,895,500
16 June 202144.2345.1343.7745.0245.0247,381,500
15 June 202146.2146.3845.0445.1545.1544,755,600
14 June 202145.9547.2545.5846.5546.5565,288,400
11 June 202142.9346.2642.7645.6845.6885,733,900
10 June 202142.6743.4342.1642.7642.7634,757,300
09 June 202143.5344.4442.7342.7442.7436,364,000
08 June 202144.4644.8942.8243.5643.5650,332,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...