NIO Inc. (NIO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

10.51

+0.05

(+0.48%)

At close: 04:03PM EDT

10.55

+0.04

(+0.38%)

After hours:

07:59PM EDT

Time period:

02 Apr 2022 - 02 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	10.31	10.60	10.20	10.51	10.51	35,787,400
30 Mar 2023	10.00	10.75	9.94	10.46	10.46	66,081,900
29 Mar 2023	9.30	9.95	9.26	9.83	9.83	56,384,500
28 Mar 2023	9.15	9.27	9.03	9.20	9.20	31,341,500
27 Mar 2023	9.03	9.13	8.84	8.93	8.93	20,452,500
24 Mar 2023	9.22	9.23	8.83	9.07	9.07	28,722,600
23 Mar 2023	9.35	9.46	9.13	9.27	9.27	30,132,800
22 Mar 2023	9.50	9.53	9.06	9.09	9.09	36,811,700
21 Mar 2023	8.96	9.37	8.91	9.27	9.27	52,342,800
20 Mar 2023	8.10	9.06	8.07	8.75	8.75	56,190,600
17 Mar 2023	8.54	8.74	8.18	8.26	8.26	38,226,400
16 Mar 2023	8.13	8.54	8.10	8.50	8.50	27,563,000
15 Mar 2023	8.21	8.32	8.07	8.25	8.25	40,281,700
14 Mar 2023	8.51	8.56	8.35	8.42	8.42	36,783,100
13 Mar 2023	8.35	8.69	8.03	8.55	8.55	43,877,100
10 Mar 2023	8.78	8.81	8.33	8.51	8.51	46,539,600
09 Mar 2023	9.01	9.17	8.72	8.79	8.79	48,894,300
08 Mar 2023	8.87	9.18	8.67	9.18	9.18	39,709,100
07 Mar 2023	9.19	9.26	8.87	8.97	8.97	45,081,500
06 Mar 2023	9.50	9.64	9.30	9.31	9.31	35,308,800
03 Mar 2023	8.97	9.70	8.92	9.57	9.57	60,642,400
02 Mar 2023	8.50	9.12	8.31	9.09	9.09	73,183,200
01 Mar 2023	9.34	9.45	8.77	8.83	8.83	82,172,500
28 Feb 2023	9.20	9.44	9.12	9.39	9.39	53,310,800
27 Feb 2023	9.53	9.59	9.24	9.33	9.33	42,356,400
24 Feb 2023	9.51	9.52	9.13	9.30	9.30	56,808,900
23 Feb 2023	10.39	10.40	9.58	9.79	9.79	50,261,600
22 Feb 2023	10.01	10.21	9.90	10.18	10.18	34,099,400
21 Feb 2023	10.05	10.31	9.96	10.03	10.03	35,046,700
17 Feb 2023	10.10	10.24	9.93	10.19	10.19	37,467,000
16 Feb 2023	10.46	10.60	10.19	10.19	10.19	38,647,000
15 Feb 2023	10.09	10.50	10.09	10.50	10.50	35,660,100
14 Feb 2023	10.19	10.35	9.91	10.31	10.31	38,028,600
13 Feb 2023	10.47	10.54	10.28	10.31	10.31	30,815,800
10 Feb 2023	10.25	10.39	10.02	10.31	10.31	38,377,100
09 Feb 2023	10.97	11.02	10.37	10.47	10.47	40,466,300
08 Feb 2023	10.75	10.91	10.58	10.65	10.65	28,370,200
07 Feb 2023	11.00	11.02	10.56	10.92	10.92	35,350,700
06 Feb 2023	10.95	11.03	10.67	10.93	10.93	45,482,600
03 Feb 2023	11.65	11.90	11.16	11.19	11.19	55,798,800
02 Feb 2023	12.12	12.37	11.81	11.96	11.96	68,872,800
01 Feb 2023	12.24	12.32	11.59	12.10	12.10	65,907,200
31 Jan 2023	11.91	12.36	11.76	12.07	12.07	45,863,100
30 Jan 2023	12.43	12.44	11.85	12.02	12.02	54,970,000
27 Jan 2023	12.15	13.22	11.98	12.71	12.71	69,734,400
26 Jan 2023	12.43	12.47	11.80	12.17	12.17	51,635,100
25 Jan 2023	11.46	11.77	11.28	11.63	11.63	26,348,900
24 Jan 2023	13.21	13.21	11.06	11.68	11.68	37,478,600
23 Jan 2023	11.28	12.35	11.15	12.06	12.06	64,034,100
20 Jan 2023	10.95	11.34	10.83	11.07	11.07	39,012,500
19 Jan 2023	10.88	11.18	10.62	10.77	10.77	33,638,100
18 Jan 2023	11.49	11.69	10.98	11.01	11.01	43,306,200
17 Jan 2023	11.32	11.51	11.09	11.41	11.41	48,895,600
13 Jan 2023	11.44	11.81	11.23	11.80	11.80	41,631,500
12 Jan 2023	11.49	11.81	11.13	11.81	11.81	40,125,300
11 Jan 2023	11.35	11.72	10.99	11.51	11.51	42,554,500
10 Jan 2023	11.10	11.38	10.68	11.24	11.24	44,315,500
09 Jan 2023	10.63	11.12	10.63	10.76	10.76	42,870,100
06 Jan 2023	10.06	10.39	9.50	10.37	10.37	70,946,700
05 Jan 2023	10.39	10.97	10.24	10.86	10.86	37,262,700
04 Jan 2023	9.97	10.90	9.85	10.63	10.63	63,723,800
03 Jan 2023	10.21	10.51	9.50	9.63	9.63	54,095,600
30 Dec 2022	9.83	9.98	9.52	9.75	9.75	40,863,800
29 Dec 2022	9.92	10.27	9.77	9.99	9.99	49,380,200
28 Dec 2022	10.01	10.25	9.61	9.80	9.80	42,225,300
27 Dec 2022	10.53	10.61	9.97	10.06	10.06	54,165,700
23 Dec 2022	11.22	11.22	10.69	10.97	10.97	33,666,100
22 Dec 2022	11.45	11.58	10.76	11.29	11.29	32,468,900
21 Dec 2022	11.07	11.71	10.86	11.61	11.61	34,244,000
20 Dec 2022	10.67	11.59	10.58	11.09	11.09	44,765,300
19 Dec 2022	11.66	11.66	10.83	11.06	11.06	40,564,600
16 Dec 2022	12.13	12.38	11.60	11.60	11.60	46,476,300
15 Dec 2022	12.33	12.63	11.68	11.88	11.88	41,620,900
14 Dec 2022	12.45	12.53	11.97	12.10	12.10	33,251,900
13 Dec 2022	13.11	13.24	12.03	12.31	12.31	52,084,300
12 Dec 2022	12.30	12.58	12.16	12.49	12.49	35,211,100
09 Dec 2022	13.17	13.32	12.62	12.63	12.63	44,101,100
08 Dec 2022	13.00	13.55	12.88	13.41	13.41	52,377,700
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	106,291,200
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	49,320,200
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	100,635,600
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,631.74+11.31(+0.15%)

FTSE 25018,928.30+20.56(+0.11%)

AIM809.27+3.43(+0.43%)

GBP/EUR1.1373+0.0018(+0.16%)

GBP/USD1.2332-0.0058(-0.4686%)

BTC-GBP23,058.23+49.28(+0.21%)

NIO Inc. (NIO)

FTSE 100
7,631.74
+11.31(+0.15%)

FTSE 250
18,928.30
+20.56(+0.11%)

AIM
809.27
+3.43(+0.43%)

GBP/EUR
1.1373
+0.0018(+0.16%)

GBP/USD
1.2332
-0.0058(-0.4686%)

BTC-GBP
23,058.23
+49.28(+0.21%)