UK Markets close in 8 hrs 18 mins

NIO Inc. (NIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.12-3.08 (-8.51%)
At close: 04:02PM EST
33.30 +0.18 (+0.54%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2021------
07 Dec 202134.4434.5232.6833.1233.1251,525,200
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
26 Aug 202138.6339.7437.8238.2638.2634,432,000
25 Aug 202138.6639.1438.1838.9538.9525,641,300
24 Aug 202139.2439.6138.6338.9438.9437,927,500
23 Aug 202137.4438.3837.0438.1738.1739,610,100
20 Aug 202136.6337.9036.6036.9236.9243,415,200
19 Aug 202137.8938.1536.2436.2936.2956,718,000
18 Aug 202138.4939.6337.9538.8638.8648,277,600
17 Aug 202137.4639.0236.8338.1038.1060,838,000
16 Aug 202139.4639.6038.0738.6238.6266,407,900
13 Aug 202141.9042.2840.6141.0341.0339,045,900
12 Aug 202144.3544.4041.5542.4742.4750,685,600
11 Aug 202144.7145.1243.1543.9743.9733,805,200
10 Aug 202145.4746.3844.1044.2244.2229,572,800
09 Aug 202143.7045.4843.7045.2145.2130,548,700
06 Aug 202145.5545.8043.4543.8443.8437,952,700
05 Aug 202144.7546.3044.0245.6045.6033,362,600
04 Aug 202145.4745.8044.5645.0945.0935,453,600
03 Aug 202145.2345.8043.7644.5744.5746,029,300
02 Aug 202144.6546.7844.3045.8545.8568,453,300
30 Jul 202142.2345.2041.5344.6844.6866,129,700
29 Jul 202142.2543.3041.6442.6242.6246,847,600
28 Jul 202140.9142.0039.7941.8441.8459,207,200
27 Jul 202142.4443.3038.6639.3639.36102,714,000
26 Jul 202142.6744.8841.9343.1743.1754,759,200
23 Jul 202143.6744.5042.5043.9943.9949,559,100
22 Jul 202146.9647.3845.4746.0746.0738,936,400
21 Jul 202144.1047.3844.0046.7746.7759,851,700
20 Jul 202143.6044.4142.4344.1744.1737,932,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...