UK Markets close in 1 hr 54 mins

NIO Inc. (NIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.19+0.61 (+4.81%)
As of 09:36AM EST. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202212.4213.3013.0013.1913.196,460,995
07 Dec 202212.4212.7212.1512.5812.5852,643,100
06 Dec 202213.0013.2812.4313.2413.2462,747,600
05 Dec 202213.9914.0312.5912.8012.8094,815,800
02 Dec 202212.0613.3211.9713.1313.13106,023,900
01 Dec 202212.3512.5511.9512.0912.0959,583,400
30 Nov 202211.3413.2711.3412.7812.78173,185,000
29 Nov 202210.6510.9010.3910.5010.5048,292,300
28 Nov 202210.0510.639.9910.1210.1239,047,000
25 Nov 202210.2610.309.9610.1710.1723,487,600
23 Nov 202210.3110.7410.2410.5610.5649,399,100
22 Nov 20229.8710.109.7510.0110.0136,096,300
21 Nov 202210.2210.259.6710.0210.0253,072,100
18 Nov 202210.6510.8110.2610.4710.4749,187,700
17 Nov 202210.2510.729.9310.6710.6762,563,500
16 Nov 202211.1711.2910.4510.5310.5349,624,900
15 Nov 202211.9111.9511.3611.5111.5163,244,200
14 Nov 202211.8612.1211.1711.1711.1762,563,000
11 Nov 202210.7911.6910.5411.5611.56100,338,000
10 Nov 202210.3010.8310.0510.3410.3484,026,800
09 Nov 202210.0010.189.149.259.2581,211,800
08 Nov 202210.6810.8710.0810.5610.5661,734,900
07 Nov 202212.2312.3810.7010.9810.9884,143,600
04 Nov 202211.0011.6910.6011.6811.68125,111,800
03 Nov 20229.1910.179.039.949.9464,660,300
02 Nov 20229.6010.139.489.499.4976,033,400
01 Nov 202210.3310.459.699.719.7156,233,200
31 Oct 20229.5110.059.389.679.6746,879,600
28 Oct 20229.509.989.289.699.6974,420,600
27 Oct 202210.5310.739.979.989.9864,014,700
26 Oct 202210.4411.0910.2310.8110.8179,102,800
25 Oct 20229.8110.639.5310.6310.6398,189,000
24 Oct 202210.0110.038.389.459.45166,523,700
21 Oct 202210.6711.2110.4111.2111.2142,496,300
20 Oct 202211.0311.4310.8810.9710.9747,109,300
19 Oct 202211.8011.9010.7110.9210.9299,014,200
18 Oct 202213.0813.2212.0912.2112.2158,185,400
17 Oct 202212.1912.6412.1212.2112.2151,097,200
14 Oct 202212.9913.1811.7311.7511.7559,846,600
13 Oct 202212.3512.8511.9512.7812.7853,451,100
12 Oct 202212.9313.4612.4812.8812.8850,001,300
11 Oct 202213.1313.4212.5812.8312.8351,761,500
10 Oct 202213.6613.7313.0213.2813.2848,731,700
07 Oct 202214.2914.5313.5413.7613.7653,268,900
06 Oct 202216.0016.2414.7614.7714.7767,739,000
05 Oct 202216.5016.6815.6416.0416.0439,737,500
04 Oct 202216.1716.8815.9516.7316.7345,093,600
03 Oct 202215.8515.9415.2815.4915.4938,423,000
30 Sept 202215.2116.1515.2015.7715.7739,341,300
29 Sept 202216.8316.9415.3715.5815.5851,517,700
28 Sept 202216.8017.4616.6617.3317.3337,295,600
27 Sept 202218.1818.2316.9817.1917.1940,675,200
26 Sept 202217.7718.4017.5317.6217.6242,024,500
23 Sept 202218.0018.2117.4217.6417.6439,484,400
22 Sept 202218.5119.1818.0918.3518.3536,823,100
21 Sept 202220.1220.1618.2518.3018.3064,553,200
20 Sept 202220.7020.9520.2120.4120.4129,290,000
19 Sept 202219.7520.9619.7520.9020.9036,244,000
16 Sept 202221.1021.3519.9620.1520.1565,778,700
15 Sept 202221.5122.7421.2521.5121.5143,787,900
14 Sept 202221.4722.0921.0321.9421.9447,206,700
13 Sept 202220.9522.3020.8521.9721.9777,974,400
12 Sept 202220.1021.8820.0121.7521.7586,994,000
09 Sept 202218.4019.5918.2919.1619.1654,913,900
08 Sept 202217.3717.7016.9917.6817.6830,487,800
07 Sept 202216.5418.3716.5417.4817.4858,645,900
06 Sept 202217.6017.8117.0917.1117.1132,485,200
02 Sept 202218.4318.6517.7117.7317.7344,132,000
01 Sept 202219.2819.3518.0918.7918.7947,665,700
31 Aug 202220.1120.3819.2819.9119.9139,383,500
30 Aug 202219.8520.2219.3019.8319.8329,823,800
29 Aug 202219.6620.6719.6419.8119.8133,245,000
26 Aug 202220.7721.2619.8119.9219.9261,525,400
25 Aug 202219.4320.3718.7620.0820.0842,455,900
24 Aug 202218.0119.2318.0018.8718.8729,271,000
23 Aug 202218.6918.8017.7318.2918.2934,210,200
22 Aug 202218.8819.2618.6618.9518.9527,327,900
19 Aug 202219.6219.7118.9219.0519.0524,262,600
18 Aug 202220.0220.1819.5119.9119.9121,640,100
17 Aug 202220.6821.0220.0620.0820.0826,455,900
16 Aug 202221.1521.1520.4120.9120.9132,103,200
15 Aug 202220.5121.5520.4721.3021.3036,347,500
12 Aug 202220.2621.1719.7921.1121.1134,953,500
11 Aug 202220.4021.9720.0820.8220.8256,333,100
10 Aug 202219.5820.0719.0720.0520.0535,345,700
09 Aug 202220.2320.2419.0119.1719.1738,118,400
08 Aug 202220.2520.7920.1520.1720.1729,584,800
05 Aug 202220.5320.6819.8820.2220.2234,056,400
04 Aug 202220.3921.4720.3320.9020.9037,737,400
03 Aug 202220.3120.3719.4320.3020.3044,049,900
02 Aug 202219.6820.9519.6120.1820.1851,262,000
01 Aug 202220.1920.7619.8720.1820.1854,375,800
29 Jul 202218.8119.8418.6619.7319.7336,943,000
28 Jul 202219.1819.5518.5919.4919.4931,078,800
27 Jul 202219.1419.5018.7519.3819.3832,854,100
26 Jul 202219.3519.7418.9119.0419.0427,669,900
25 Jul 202218.9819.5018.7719.3319.3330,357,200
22 Jul 202220.7220.7819.0019.2419.2455,606,900
21 Jul 202220.1621.1720.1620.6820.6839,842,100
20 Jul 202220.0120.9520.0120.3720.3740,381,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...