It's time to whip your credit score into shape.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Oct 2021	40.90	41.28	39.26	39.31	39.31	28,442,380
26 Oct 2021	41.29	42.61	40.47	40.47	40.47	55,875,400
25 Oct 2021	39.40	41.42	39.24	41.27	41.27	46,935,600
22 Oct 2021	39.96	40.39	38.54	38.88	38.88	27,962,900
21 Oct 2021	39.51	40.60	39.37	39.97	39.97	25,389,100
20 Oct 2021	39.97	40.34	39.16	39.78	39.78	25,120,700
19 Oct 2021	40.27	40.90	39.56	40.03	40.03	37,820,000
18 Oct 2021	37.49	39.84	37.27	39.61	39.61	43,499,400
15 Oct 2021	36.99	38.29	36.94	37.71	37.71	48,047,300
14 Oct 2021	36.21	36.45	35.60	36.28	36.28	29,898,400
13 Oct 2021	35.78	36.68	35.47	36.24	36.24	33,439,600
12 Oct 2021	35.70	36.05	35.18	35.51	35.51	26,592,000
11 Oct 2021	36.09	36.52	35.53	35.64	35.64	25,400,100
08 Oct 2021	36.44	36.55	35.83	35.83	35.83	31,873,400
07 Oct 2021	35.44	36.64	34.91	35.99	35.99	67,945,200
06 Oct 2021	33.41	34.16	33.17	33.66	33.66	22,885,100
05 Oct 2021	33.30	34.31	33.27	33.87	33.87	26,441,300
04 Oct 2021	35.02	35.02	33.28	33.40	33.40	40,823,100
01 Oct 2021	36.63	36.67	35.26	35.38	35.38	34,919,900
30 Sept 2021	35.63	35.98	35.29	35.63	35.63	25,768,500
29 Sept 2021	35.44	36.36	35.02	35.13	35.13	33,553,400
28 Sept 2021	36.28	37.03	34.93	35.05	35.05	37,507,900
27 Sept 2021	35.43	36.86	34.42	36.77	36.77	36,093,000
24 Sept 2021	35.59	36.07	35.20	35.38	35.38	23,755,100
23 Sept 2021	36.20	36.50	35.57	36.01	36.01	27,152,700
22 Sept 2021	35.21	35.83	35.12	35.70	35.70	26,608,000
21 Sept 2021	35.52	35.82	34.88	34.90	34.90	31,706,600
20 Sept 2021	36.11	36.32	34.54	35.17	35.17	57,611,700
17 Sept 2021	37.30	37.57	36.97	37.51	37.51	29,557,200
16 Sept 2021	37.54	37.67	36.74	37.09	37.09	33,023,100
15 Sept 2021	38.00	38.15	36.95	38.03	38.03	27,049,400
14 Sept 2021	38.49	39.40	37.69	37.89	37.89	30,857,200
13 Sept 2021	38.01	38.39	36.56	38.39	38.39	38,410,000
10 Sept 2021	38.62	39.52	37.90	37.98	37.98	29,213,500
09 Sept 2021	37.98	38.85	37.55	38.45	38.45	33,812,000
08 Sept 2021	39.17	39.43	37.81	38.14	38.14	51,800,000
07 Sept 2021	40.85	41.86	40.59	40.59	40.59	35,292,600
03 Sept 2021	40.11	40.97	39.83	40.37	40.37	30,353,900
02 Sept 2021	39.07	41.02	38.90	40.35	40.35	43,827,700
01 Sept 2021	37.49	39.93	37.20	39.08	39.08	56,911,500
31 Aug 2021	38.24	39.39	37.90	39.31	39.31	44,942,200
30 Aug 2021	38.17	38.28	36.64	37.80	37.80	38,128,000
27 Aug 2021	38.23	38.47	37.83	38.05	38.05	23,440,900
26 Aug 2021	38.63	39.74	37.82	38.26	38.26	34,432,000
25 Aug 2021	38.66	39.14	38.18	38.95	38.95	25,641,300
24 Aug 2021	39.24	39.61	38.63	38.94	38.94	37,927,500
23 Aug 2021	37.44	38.38	37.04	38.17	38.17	39,610,100
20 Aug 2021	36.63	37.90	36.60	36.92	36.92	43,415,200
19 Aug 2021	37.89	38.15	36.24	36.29	36.29	56,718,000
18 Aug 2021	38.49	39.63	37.95	38.86	38.86	48,277,600
17 Aug 2021	37.46	39.02	36.83	38.10	38.10	60,838,000
16 Aug 2021	39.46	39.60	38.07	38.62	38.62	66,407,900
13 Aug 2021	41.90	42.28	40.61	41.03	41.03	39,045,900
12 Aug 2021	44.35	44.40	41.55	42.47	42.47	50,685,600
11 Aug 2021	44.71	45.12	43.15	43.97	43.97	33,805,200
10 Aug 2021	45.47	46.38	44.10	44.22	44.22	29,572,800
09 Aug 2021	43.70	45.48	43.70	45.21	45.21	30,548,700
06 Aug 2021	45.55	45.80	43.45	43.84	43.84	37,952,700
05 Aug 2021	44.75	46.30	44.02	45.60	45.60	33,362,600
04 Aug 2021	45.47	45.80	44.56	45.09	45.09	35,453,600
03 Aug 2021	45.23	45.80	43.76	44.57	44.57	46,029,300
02 Aug 2021	44.65	46.78	44.30	45.85	45.85	68,453,300
30 July 2021	42.23	45.20	41.53	44.68	44.68	66,129,700
29 July 2021	42.25	43.30	41.64	42.62	42.62	46,847,600
28 July 2021	40.91	42.00	39.79	41.84	41.84	59,207,200
27 July 2021	42.44	43.30	38.66	39.36	39.36	102,714,000
26 July 2021	42.67	44.88	41.93	43.17	43.17	54,759,200
23 July 2021	43.67	44.50	42.50	43.99	43.99	49,559,100
22 July 2021	46.96	47.38	45.47	46.07	46.07	38,936,400
21 July 2021	44.10	47.38	44.00	46.77	46.77	59,851,700
20 July 2021	43.60	44.41	42.43	44.17	44.17	37,932,300
19 July 2021	41.49	43.67	40.48	43.35	43.35	65,290,100
16 July 2021	43.85	44.40	42.40	42.80	42.80	49,929,500
15 July 2021	43.26	44.77	42.68	43.68	43.68	55,860,400
14 July 2021	44.84	45.17	42.68	43.05	43.05	56,805,800
13 July 2021	46.20	46.91	44.93	44.96	44.96	44,689,100
12 July 2021	45.97	46.82	44.60	46.34	46.34	54,668,300
09 July 2021	46.71	47.01	44.58	45.53	45.53	64,622,800
08 July 2021	43.86	46.26	42.73	45.60	45.60	93,774,800
07 July 2021	50.20	50.55	45.75	46.04	46.04	85,812,800
06 July 2021	49.40	51.74	49.18	50.29	50.29	67,705,500
02 July 2021	51.26	51.47	48.53	50.40	50.40	78,631,100
01 July 2021	54.77	55.13	50.27	50.90	50.90	124,253,000
30 June 2021	50.58	53.84	50.55	53.20	53.20	92,031,100
29 June 2021	49.15	50.61	48.55	50.34	50.34	64,800,100
28 June 2021	45.72	49.65	45.55	49.40	49.40	90,202,800
25 June 2021	45.78	45.94	44.88	45.07	45.07	32,605,400
24 June 2021	45.91	46.59	45.24	45.46	45.46	37,680,700
23 June 2021	44.97	45.98	44.61	45.41	45.41	39,493,500
22 June 2021	45.86	46.55	43.81	44.10	44.10	61,387,300
21 June 2021	46.55	46.99	45.07	46.51	46.51	44,475,700
18 June 2021	47.68	48.37	46.59	46.91	46.91	90,778,400
17 June 2021	45.05	47.76	44.86	47.36	47.36	64,895,500
16 June 2021	44.23	45.13	43.77	45.02	45.02	47,381,500
15 June 2021	46.21	46.38	45.04	45.15	45.15	44,755,600
14 June 2021	45.95	47.25	45.58	46.55	46.55	65,288,400
11 June 2021	42.93	46.26	42.76	45.68	45.68	85,733,900
10 June 2021	42.67	43.43	42.16	42.76	42.76	34,757,300
09 June 2021	43.53	44.44	42.73	42.74	42.74	36,364,000
08 June 2021	44.46	44.89	42.82	43.56	43.56	50,332,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,730.00-28.00(-0.36%)

ASX 2007,422.90-25.80(-0.35%)

AUD/USD0.7509-0.0010(-0.13%)

OIL82.14-0.52(-0.63%)

GOLD1,798.60-0.20(-0.01%)

BTC-AUD78,125.38-2,813.98(-3.48%)

It's time to whip your credit score into shape.

NIO Inc. (NIO)

ALL ORDS
7,730.00
-28.00(-0.36%)

ASX 200
7,422.90
-25.80(-0.35%)

AUD/USD
0.7509
-0.0010(-0.13%)

OIL
82.14
-0.52(-0.63%)

GOLD
1,798.60
-0.20(-0.01%)

BTC-AUD
78,125.38
-2,813.98(-3.48%)