UK Markets open in 4 hrs 12 mins

NIO Inc. (NIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.63-0.98 (-3.31%)
At close: 04:05PM EST
28.71 +0.08 (+0.28%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202229.7230.1528.6128.6328.6333,840,700
18 Jan 202230.0330.9129.6029.6129.6133,258,200
14 Jan 202230.2831.3230.0830.9530.9534,833,600
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 202229.4530.4228.7829.3029.3040,722,400
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
28 Dec 202129.8830.1929.4729.6329.6328,807,200
27 Dec 202130.3931.3229.8129.9629.9636,081,100
23 Dec 202129.6130.8028.9730.5230.5238,379,700
22 Dec 202129.5630.3829.3329.8529.8538,368,900
21 Dec 202128.7330.2528.6730.1630.1673,653,200
20 Dec 202129.4529.4627.7928.1628.1656,945,600
17 Dec 202129.5330.5128.0230.0030.0054,288,300
16 Dec 202131.0531.6429.7530.0730.0742,744,100
15 Dec 202131.5031.8429.0630.7930.7980,802,100
14 Dec 202132.2332.3831.2032.3032.3045,998,500
13 Dec 202133.6834.6732.9033.6633.6631,857,900
10 Dec 202133.9034.5533.2534.2634.2632,141,000
09 Dec 202134.8835.5533.9034.0534.0536,271,400
08 Dec 202133.8235.3033.0535.0535.0548,881,000
07 Dec 202134.4434.5232.6833.1233.1251,769,700
06 Dec 202132.3533.3229.6632.3432.3470,041,700
03 Dec 202134.5835.2231.5032.1532.15106,107,000
02 Dec 202138.8339.6834.0236.2036.2085,263,200
01 Dec 202140.4140.8338.2038.3138.3148,006,000
30 Nov 202140.3741.4238.3539.1339.1347,970,900
29 Nov 202140.8541.2039.4940.4640.4635,113,900
26 Nov 202139.4040.3439.1039.9939.9930,468,500
24 Nov 202141.7042.5140.8941.4241.4233,467,200
23 Nov 202141.5043.1240.4742.0442.0455,094,300
22 Nov 202140.4242.8440.2541.4941.4970,987,500
19 Nov 202138.5939.1038.0038.6638.6630,069,100
18 Nov 202139.0039.4437.4538.4138.4142,260,200
17 Nov 202140.5740.9239.0739.6739.6735,829,900
16 Nov 202140.8941.3040.0240.6740.6737,099,000
15 Nov 202142.6042.6940.0240.5740.5747,571,700
12 Nov 202142.6943.5541.9142.6742.6734,644,800
11 Nov 202140.8942.2240.3542.2042.2039,934,000
10 Nov 202140.8942.0938.8339.5539.5548,507,300
09 Nov 202143.4943.8040.6040.6440.6449,158,000
08 Nov 202142.6544.2742.2843.2043.2038,487,900
05 Nov 202143.5243.5241.8242.2942.2933,014,600
04 Nov 202142.7644.0042.5043.1243.1253,634,400
03 Nov 202141.9842.4140.6341.5041.5034,202,100
02 Nov 202140.4742.4940.2041.3041.3046,243,600
01 Nov 202138.1140.8438.1140.8440.8453,062,500
29 Oct 202140.2540.5539.2139.4139.4133,423,100
28 Oct 202139.5340.8039.1940.7940.7932,774,200
27 Oct 202140.9041.2839.2639.3139.3128,750,900
26 Oct 202141.2942.6140.4740.4740.4755,875,400
25 Oct 202139.4041.4239.2441.2741.2746,935,600
22 Oct 202139.9640.3938.5438.8838.8828,015,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...