News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	17.50	17.60	16.71	16.75	16.75	34,724,982
19 May 2022	16.11	16.89	15.79	16.66	16.66	61,092,700
18 May 2022	16.29	16.93	15.66	15.83	15.83	72,865,500
17 May 2022	15.31	16.69	15.26	16.63	16.63	93,233,100
16 May 2022	14.81	15.43	14.28	14.55	14.55	82,270,000
13 May 2022	13.70	14.41	13.54	14.31	14.31	63,361,500
12 May 2022	12.48	13.75	11.67	13.10	13.10	83,180,600
11 May 2022	13.79	14.36	12.64	12.71	12.71	86,081,300
10 May 2022	14.26	14.68	12.86	13.44	13.44	77,181,800
09 May 2022	14.33	14.53	13.48	13.55	13.55	63,121,000
06 May 2022	15.61	15.81	14.46	14.92	14.92	57,479,800
05 May 2022	17.41	17.52	14.87	15.38	15.38	95,761,700
04 May 2022	17.18	18.22	16.72	18.13	18.13	53,869,900
03 May 2022	17.29	17.84	16.95	17.53	17.53	44,062,200
02 May 2022	16.53	17.50	16.40	17.50	17.50	56,156,200
29 Apr 2022	17.78	18.19	16.66	16.70	16.70	62,812,400
28 Apr 2022	16.90	17.24	15.91	16.93	16.93	53,118,500
27 Apr 2022	16.52	17.69	16.52	16.76	16.76	56,633,000
26 Apr 2022	17.24	17.41	16.16	16.36	16.36	52,771,600
25 Apr 2022	16.81	17.42	16.18	17.31	17.31	54,990,900
22 Apr 2022	17.35	18.29	17.12	17.18	17.18	60,727,300
21 Apr 2022	18.34	18.70	16.98	17.15	17.15	61,501,400
20 Apr 2022	19.38	19.45	18.07	18.15	18.15	53,336,400
19 Apr 2022	19.05	19.89	18.36	19.87	19.87	43,395,000
18 Apr 2022	19.51	19.64	18.51	19.17	19.17	40,647,500
14 Apr 2022	20.09	20.40	19.53	19.65	19.65	43,937,500
13 Apr 2022	19.55	20.56	19.03	20.42	20.42	57,163,200
12 Apr 2022	20.03	20.27	19.22	19.46	19.46	51,210,800
11 Apr 2022	18.05	20.07	17.77	19.70	19.70	93,693,800
08 Apr 2022	20.11	20.71	19.83	20.00	20.00	59,574,300
07 Apr 2022	21.49	21.68	19.73	20.36	20.36	82,617,000
06 Apr 2022	22.04	22.08	20.93	21.68	21.68	73,501,100
05 Apr 2022	23.97	23.98	22.44	22.47	22.47	69,772,000
04 Apr 2022	23.31	23.94	22.78	23.85	23.85	101,280,500
01 Apr 2022	22.41	23.22	21.56	21.93	21.93	110,169,300
31 Mar 2022	22.28	22.28	20.76	21.05	21.05	77,641,400
30 Mar 2022	21.83	23.86	21.63	22.17	22.17	114,646,500
29 Mar 2022	21.58	21.96	21.02	21.88	21.88	65,946,100
28 Mar 2022	20.42	21.23	20.32	21.21	21.21	75,247,200
25 Mar 2022	20.31	20.75	19.35	19.91	19.91	106,936,200
24 Mar 2022	22.00	22.12	20.66	21.98	21.98	97,155,000
23 Mar 2022	21.60	22.60	20.89	21.87	21.87	88,922,000
22 Mar 2022	20.84	22.09	20.59	21.77	21.77	79,808,500
21 Mar 2022	20.75	21.20	19.33	20.26	20.26	89,586,400
18 Mar 2022	18.83	21.24	18.55	20.86	20.86	128,531,700
17 Mar 2022	17.93	18.83	17.44	18.82	18.82	93,328,900
16 Mar 2022	17.64	18.77	16.78	18.75	18.75	168,011,700
15 Mar 2022	13.48	15.35	13.01	14.93	14.93	139,771,600
14 Mar 2022	15.09	15.74	13.82	14.10	14.10	115,290,300
11 Mar 2022	18.11	18.13	16.07	16.07	16.07	93,265,200
10 Mar 2022	19.00	19.10	17.22	17.77	17.77	105,883,600
09 Mar 2022	18.56	20.55	18.51	20.17	20.17	84,306,700
08 Mar 2022	18.23	18.75	17.58	17.98	17.98	74,932,400
07 Mar 2022	18.85	20.03	18.04	18.12	18.12	79,649,600
04 Mar 2022	20.09	20.29	18.55	18.63	18.63	68,403,300
03 Mar 2022	21.73	21.81	19.72	19.88	19.88	69,419,400
02 Mar 2022	21.90	22.21	20.63	21.77	21.77	47,212,000
01 Mar 2022	22.56	23.35	21.73	21.87	21.87	50,402,000
28 Feb 2022	21.43	23.15	20.94	22.84	22.84	83,996,600
25 Feb 2022	21.33	21.57	20.19	20.94	20.94	56,994,000
24 Feb 2022	18.50	21.31	18.47	21.22	21.22	77,198,400
23 Feb 2022	22.02	22.50	20.45	20.46	20.46	49,465,100
22 Feb 2022	22.36	22.96	21.32	21.77	21.77	56,038,200
18 Feb 2022	24.78	24.79	22.74	23.21	23.21	52,112,700
17 Feb 2022	25.24	26.27	24.65	24.72	24.72	34,541,600
16 Feb 2022	25.40	25.84	25.05	25.61	25.61	32,627,200
15 Feb 2022	24.31	25.84	24.20	25.79	25.79	47,215,200
14 Feb 2022	23.76	24.54	23.34	23.79	23.79	41,441,600
11 Feb 2022	24.99	25.68	23.70	24.10	24.10	47,870,100
10 Feb 2022	25.05	26.41	25.02	25.35	25.35	54,337,700
09 Feb 2022	25.45	26.24	25.05	26.10	26.10	56,547,700
08 Feb 2022	23.99	24.86	23.54	24.69	24.69	42,607,200
07 Feb 2022	23.78	24.78	23.53	23.99	23.99	39,661,800
04 Feb 2022	23.46	24.32	22.73	23.96	23.96	45,771,700
03 Feb 2022	22.96	24.62	22.95	23.13	23.13	55,361,300
02 Feb 2022	24.89	24.89	23.01	23.76	23.76	60,475,400
01 Feb 2022	24.89	25.23	23.56	24.84	24.84	81,994,300
31 Jan 2022	21.73	24.64	21.60	24.51	24.51	96,028,800
28 Jan 2022	20.66	21.32	19.31	20.90	20.90	96,701,100
27 Jan 2022	22.80	22.81	20.96	21.11	21.11	78,287,900
26 Jan 2022	24.60	24.78	22.53	22.66	22.66	72,125,700
25 Jan 2022	24.16	25.01	23.38	23.79	23.79	53,047,000
24 Jan 2022	25.73	25.98	23.10	24.87	24.87	94,119,800
21 Jan 2022	28.98	28.99	27.22	27.35	27.35	60,210,500
20 Jan 2022	29.46	30.88	29.05	29.13	29.13	45,217,100
19 Jan 2022	29.72	30.15	28.61	28.63	28.63	34,011,800
18 Jan 2022	30.03	30.91	29.60	29.61	29.61	33,258,200
14 Jan 2022	30.28	31.32	30.08	30.95	30.95	34,862,600
13 Jan 2022	31.68	31.85	30.48	30.48	30.48	35,401,300
12 Jan 2022	31.20	31.86	30.34	31.68	31.68	54,271,700
11 Jan 2022	28.85	30.44	28.47	30.02	30.02	41,475,700
10 Jan 2022	29.00	29.16	27.78	28.91	28.91	44,833,600
07 Jan 2022	29.45	30.42	28.78	29.30	29.30	40,781,500
06 Jan 2022	30.01	30.54	28.28	29.31	29.31	48,723,200
05 Jan 2022	30.97	31.94	29.78	29.88	29.88	42,442,700
04 Jan 2022	33.35	33.39	31.11	31.58	31.58	47,866,800
03 Jan 2022	33.52	33.80	31.88	33.47	33.47	64,286,500
31 Dec 2021	32.04	32.98	31.66	31.68	31.68	67,569,200
30 Dec 2021	27.89	33.04	27.80	32.42	32.42	137,245,800
29 Dec 2021	29.56	29.62	27.52	28.25	28.25	51,169,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7030-0.0019(-0.27%)

OIL112.95+0.74(+0.66%)

GOLD1,836.40-4.80(-0.26%)

BTC-AUD42,101.63-534.75(-1.25%)

News that makes you smarter and richer... For free.

NIO Inc. (NIO)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7030
-0.0019(-0.27%)

OIL
112.95
+0.74(+0.66%)

GOLD
1,836.40
-4.80(-0.26%)

BTC-AUD
42,101.63
-534.75(-1.25%)