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

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

NIO Inc. (NIO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

13.41

+0.83

(+6.60%)

At close: 04:03PM EST

13.43

+0.02

(+0.15%)

After hours:

07:59PM EST

Time period:

09 Dec 2021 - 09 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2022	13.00	13.55	12.88	13.41	13.41	52,201,900
07 Dec 2022	12.42	12.72	12.15	12.58	12.58	52,840,500
06 Dec 2022	13.00	13.28	12.43	13.24	13.24	62,747,600
05 Dec 2022	13.99	14.03	12.59	12.80	12.80	94,815,800
02 Dec 2022	12.06	13.32	11.97	13.13	13.13	106,023,900
01 Dec 2022	12.35	12.55	11.95	12.09	12.09	59,583,400
30 Nov 2022	11.34	13.27	11.34	12.78	12.78	173,185,000
29 Nov 2022	10.65	10.90	10.39	10.50	10.50	48,292,300
28 Nov 2022	10.05	10.63	9.99	10.12	10.12	39,047,000
25 Nov 2022	10.26	10.30	9.96	10.17	10.17	23,487,600
23 Nov 2022	10.31	10.74	10.24	10.56	10.56	49,399,100
22 Nov 2022	9.87	10.10	9.75	10.01	10.01	36,096,300
21 Nov 2022	10.22	10.25	9.67	10.02	10.02	53,072,100
18 Nov 2022	10.65	10.81	10.26	10.47	10.47	49,187,700
17 Nov 2022	10.25	10.72	9.93	10.67	10.67	62,563,500
16 Nov 2022	11.17	11.29	10.45	10.53	10.53	49,624,900
15 Nov 2022	11.91	11.95	11.36	11.51	11.51	63,244,200
14 Nov 2022	11.86	12.12	11.17	11.17	11.17	62,563,000
11 Nov 2022	10.79	11.69	10.54	11.56	11.56	100,338,000
10 Nov 2022	10.30	10.83	10.05	10.34	10.34	84,026,800
09 Nov 2022	10.00	10.18	9.14	9.25	9.25	81,211,800
08 Nov 2022	10.68	10.87	10.08	10.56	10.56	61,734,900
07 Nov 2022	12.23	12.38	10.70	10.98	10.98	84,143,600
04 Nov 2022	11.00	11.69	10.60	11.68	11.68	125,111,800
03 Nov 2022	9.19	10.17	9.03	9.94	9.94	64,660,300
02 Nov 2022	9.60	10.13	9.48	9.49	9.49	76,033,400
01 Nov 2022	10.33	10.45	9.69	9.71	9.71	56,233,200
31 Oct 2022	9.51	10.05	9.38	9.67	9.67	46,879,600
28 Oct 2022	9.50	9.98	9.28	9.69	9.69	74,420,600
27 Oct 2022	10.53	10.73	9.97	9.98	9.98	64,014,700
26 Oct 2022	10.44	11.09	10.23	10.81	10.81	79,102,800
25 Oct 2022	9.81	10.63	9.53	10.63	10.63	98,189,000
24 Oct 2022	10.01	10.03	8.38	9.45	9.45	166,523,700
21 Oct 2022	10.67	11.21	10.41	11.21	11.21	42,496,300
20 Oct 2022	11.03	11.43	10.88	10.97	10.97	47,109,300
19 Oct 2022	11.80	11.90	10.71	10.92	10.92	99,014,200
18 Oct 2022	13.08	13.22	12.09	12.21	12.21	58,185,400
17 Oct 2022	12.19	12.64	12.12	12.21	12.21	51,097,200
14 Oct 2022	12.99	13.18	11.73	11.75	11.75	59,846,600
13 Oct 2022	12.35	12.85	11.95	12.78	12.78	53,451,100
12 Oct 2022	12.93	13.46	12.48	12.88	12.88	50,001,300
11 Oct 2022	13.13	13.42	12.58	12.83	12.83	51,761,500
10 Oct 2022	13.66	13.73	13.02	13.28	13.28	48,731,700
07 Oct 2022	14.29	14.53	13.54	13.76	13.76	53,268,900
06 Oct 2022	16.00	16.24	14.76	14.77	14.77	67,739,000
05 Oct 2022	16.50	16.68	15.64	16.04	16.04	39,737,500
04 Oct 2022	16.17	16.88	15.95	16.73	16.73	45,093,600
03 Oct 2022	15.85	15.94	15.28	15.49	15.49	38,423,000
30 Sept 2022	15.21	16.15	15.20	15.77	15.77	39,341,300
29 Sept 2022	16.83	16.94	15.37	15.58	15.58	51,517,700
28 Sept 2022	16.80	17.46	16.66	17.33	17.33	37,295,600
27 Sept 2022	18.18	18.23	16.98	17.19	17.19	40,675,200
26 Sept 2022	17.77	18.40	17.53	17.62	17.62	42,024,500
23 Sept 2022	18.00	18.21	17.42	17.64	17.64	39,484,400
22 Sept 2022	18.51	19.18	18.09	18.35	18.35	36,823,100
21 Sept 2022	20.12	20.16	18.25	18.30	18.30	64,553,200
20 Sept 2022	20.70	20.95	20.21	20.41	20.41	29,290,000
19 Sept 2022	19.75	20.96	19.75	20.90	20.90	36,244,000
16 Sept 2022	21.10	21.35	19.96	20.15	20.15	65,778,700
15 Sept 2022	21.51	22.74	21.25	21.51	21.51	43,787,900
14 Sept 2022	21.47	22.09	21.03	21.94	21.94	47,206,700
13 Sept 2022	20.95	22.30	20.85	21.97	21.97	77,974,400
12 Sept 2022	20.10	21.88	20.01	21.75	21.75	86,994,000
09 Sept 2022	18.40	19.59	18.29	19.16	19.16	54,913,900
08 Sept 2022	17.37	17.70	16.99	17.68	17.68	30,487,800
07 Sept 2022	16.54	18.37	16.54	17.48	17.48	58,645,900
06 Sept 2022	17.60	17.81	17.09	17.11	17.11	32,485,200
02 Sept 2022	18.43	18.65	17.71	17.73	17.73	44,132,000
01 Sept 2022	19.28	19.35	18.09	18.79	18.79	47,665,700
31 Aug 2022	20.11	20.38	19.28	19.91	19.91	39,383,500
30 Aug 2022	19.85	20.22	19.30	19.83	19.83	29,823,800
29 Aug 2022	19.66	20.67	19.64	19.81	19.81	33,245,000
26 Aug 2022	20.77	21.26	19.81	19.92	19.92	61,525,400
25 Aug 2022	19.43	20.37	18.76	20.08	20.08	42,455,900
24 Aug 2022	18.01	19.23	18.00	18.87	18.87	29,271,000
23 Aug 2022	18.69	18.80	17.73	18.29	18.29	34,210,200
22 Aug 2022	18.88	19.26	18.66	18.95	18.95	27,327,900
19 Aug 2022	19.62	19.71	18.92	19.05	19.05	24,262,600
18 Aug 2022	20.02	20.18	19.51	19.91	19.91	21,640,100
17 Aug 2022	20.68	21.02	20.06	20.08	20.08	26,455,900
16 Aug 2022	21.15	21.15	20.41	20.91	20.91	32,103,200
15 Aug 2022	20.51	21.55	20.47	21.30	21.30	36,347,500
12 Aug 2022	20.26	21.17	19.79	21.11	21.11	34,953,500
11 Aug 2022	20.40	21.97	20.08	20.82	20.82	56,333,100
10 Aug 2022	19.58	20.07	19.07	20.05	20.05	35,345,700
09 Aug 2022	20.23	20.24	19.01	19.17	19.17	38,118,400
08 Aug 2022	20.25	20.79	20.15	20.17	20.17	29,584,800
05 Aug 2022	20.53	20.68	19.88	20.22	20.22	34,056,400
04 Aug 2022	20.39	21.47	20.33	20.90	20.90	37,737,400
03 Aug 2022	20.31	20.37	19.43	20.30	20.30	44,049,900
02 Aug 2022	19.68	20.95	19.61	20.18	20.18	51,262,000
01 Aug 2022	20.19	20.76	19.87	20.18	20.18	54,375,800
29 July 2022	18.81	19.84	18.66	19.73	19.73	36,943,000
28 July 2022	19.18	19.55	18.59	19.49	19.49	31,078,800
27 July 2022	19.14	19.50	18.75	19.38	19.38	32,854,100
26 July 2022	19.35	19.74	18.91	19.04	19.04	27,669,900
25 July 2022	18.98	19.50	18.77	19.33	19.33	30,357,200
22 July 2022	20.72	20.78	19.00	19.24	19.24	55,606,900
21 July 2022	20.16	21.17	20.16	20.68	20.68	39,842,100
20 July 2022	20.01	20.95	20.01	20.37	20.37	40,381,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,406.30+36.90(+0.50%)

ASX 2007,213.20+37.70(+0.53%)

AUD/USD0.6781+0.0005(+0.07%)

OIL71.93+0.47(+0.66%)

GOLD1,807.90+6.40(+0.36%)

BTC-AUD25,396.38+452.52(+1.81%)

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

NIO Inc. (NIO)

ALL ORDS
7,406.30
+36.90(+0.50%)

ASX 200
7,213.20
+37.70(+0.53%)

AUD/USD
0.6781
+0.0005(+0.07%)

OIL
71.93
+0.47(+0.66%)

GOLD
1,807.90
+6.40(+0.36%)

BTC-AUD
25,396.38
+452.52(+1.81%)