NIO Inc. (NIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 3.7500 | 3.9100 | 3.7100 | 3.8100 | 3.8100 | 41,957,233 |
| 15 Apr 2024 | 4.1900 | 4.1900 | 3.8200 | 3.8900 | 3.8900 | 70,661,300 |
| 12 Apr 2024 | 4.3500 | 4.3500 | 4.0900 | 4.1100 | 4.1100 | 74,700,300 |
| 11 Apr 2024 | 4.6000 | 4.6100 | 4.4300 | 4.4600 | 4.4600 | 39,040,200 |
| 10 Apr 2024 | 4.5800 | 4.6900 | 4.5400 | 4.5900 | 4.5900 | 32,568,000 |
| 09 Apr 2024 | 4.4300 | 4.7900 | 4.4200 | 4.7100 | 4.7100 | 76,666,000 |
| 08 Apr 2024 | 4.4100 | 4.5300 | 4.3700 | 4.3700 | 4.3700 | 47,453,500 |
| 05 Apr 2024 | 4.5000 | 4.5800 | 4.3800 | 4.3900 | 4.3900 | 42,834,900 |
| 04 Apr 2024 | 4.5500 | 4.7500 | 4.4900 | 4.5000 | 4.5000 | 53,856,500 |
| 03 Apr 2024 | 4.4600 | 4.5100 | 4.3600 | 4.4900 | 4.4900 | 33,078,500 |
| 02 Apr 2024 | 4.4700 | 4.5800 | 4.3800 | 4.5400 | 4.5400 | 38,932,700 |
| 01 Apr 2024 | 4.6300 | 4.7500 | 4.5700 | 4.6400 | 4.6400 | 42,632,700 |
| 28 Mar 2024 | 4.6800 | 4.7400 | 4.4800 | 4.5000 | 4.5000 | 55,938,500 |
| 27 Mar 2024 | 4.6300 | 4.7300 | 4.4500 | 4.6700 | 4.6700 | 85,346,500 |
| 26 Mar 2024 | 4.9000 | 4.9200 | 4.7700 | 4.7800 | 4.7800 | 83,744,700 |
| 25 Mar 2024 | 4.9200 | 5.0900 | 4.8900 | 4.9100 | 4.9100 | 56,419,400 |
| 22 Mar 2024 | 4.9300 | 4.9600 | 4.8000 | 4.8900 | 4.8900 | 43,442,800 |
| 21 Mar 2024 | 5.0600 | 5.1000 | 4.9600 | 5.0000 | 5.0000 | 46,800,100 |
| 20 Mar 2024 | 5.1100 | 5.1400 | 5.0400 | 5.1000 | 5.1000 | 59,385,500 |
| 19 Mar 2024 | 5.4900 | 5.4900 | 5.1300 | 5.1900 | 5.1900 | 77,042,900 |
| 18 Mar 2024 | 5.8300 | 5.8600 | 5.4800 | 5.5400 | 5.5400 | 48,581,900 |
| 15 Mar 2024 | 5.7100 | 5.7600 | 5.5700 | 5.5800 | 5.5800 | 33,668,500 |
| 14 Mar 2024 | 5.8200 | 5.8200 | 5.5400 | 5.5800 | 5.5800 | 42,679,900 |
| 13 Mar 2024 | 6.0800 | 6.2700 | 5.9100 | 5.9200 | 5.9200 | 42,657,900 |
| 12 Mar 2024 | 6.1900 | 6.3000 | 6.0900 | 6.1900 | 6.1900 | 38,392,900 |
| 11 Mar 2024 | 5.9200 | 6.2300 | 5.8800 | 6.1000 | 6.1000 | 64,025,300 |
| 08 Mar 2024 | 5.7800 | 5.9200 | 5.6600 | 5.8000 | 5.8000 | 38,928,300 |
| 07 Mar 2024 | 5.6700 | 5.7900 | 5.4700 | 5.7700 | 5.7700 | 46,370,300 |
| 06 Mar 2024 | 5.3900 | 5.8800 | 5.3800 | 5.7700 | 5.7700 | 77,698,800 |
| 05 Mar 2024 | 5.1700 | 5.6200 | 4.7800 | 5.4800 | 5.4800 | 94,784,600 |
| 04 Mar 2024 | 5.5800 | 5.6100 | 5.2500 | 5.3300 | 5.3300 | 94,275,800 |
| 01 Mar 2024 | 5.7300 | 5.8400 | 5.6800 | 5.7800 | 5.7800 | 40,933,100 |
| 29 Feb 2024 | 5.5600 | 5.7900 | 5.5400 | 5.7500 | 5.7500 | 63,187,100 |
| 28 Feb 2024 | 5.6000 | 5.6100 | 5.3900 | 5.4300 | 5.4300 | 58,390,500 |
| 27 Feb 2024 | 5.8100 | 5.9300 | 5.7200 | 5.7800 | 5.7800 | 53,722,100 |
| 26 Feb 2024 | 5.5400 | 5.7700 | 5.5000 | 5.6500 | 5.6500 | 60,295,300 |
| 23 Feb 2024 | 5.6700 | 5.6800 | 5.3700 | 5.4000 | 5.4000 | 75,135,200 |
| 22 Feb 2024 | 5.9700 | 5.9700 | 5.7100 | 5.8500 | 5.8500 | 49,536,300 |
| 21 Feb 2024 | 6.0200 | 6.1700 | 5.9500 | 5.9700 | 5.9700 | 33,907,200 |
| 20 Feb 2024 | 5.9300 | 6.0300 | 5.7900 | 5.9600 | 5.9600 | 39,772,200 |
| 16 Feb 2024 | 6.2400 | 6.3400 | 6.0900 | 6.1400 | 6.1400 | 41,378,700 |
| 15 Feb 2024 | 6.0500 | 6.2900 | 6.0400 | 6.0900 | 6.0900 | 54,076,700 |
| 14 Feb 2024 | 5.8800 | 6.0200 | 5.8400 | 6.0000 | 6.0000 | 41,176,800 |
| 13 Feb 2024 | 5.8600 | 5.8800 | 5.6500 | 5.7000 | 5.7000 | 52,054,400 |
| 12 Feb 2024 | 5.9100 | 6.2800 | 5.9000 | 6.0800 | 6.0800 | 43,673,000 |
| 09 Feb 2024 | 5.8400 | 5.9300 | 5.7500 | 5.9300 | 5.9300 | 25,563,500 |
| 08 Feb 2024 | 5.8200 | 5.8800 | 5.7200 | 5.8200 | 5.8200 | 32,055,300 |
| 07 Feb 2024 | 5.8100 | 6.0000 | 5.7300 | 5.8600 | 5.8600 | 42,818,400 |
| 06 Feb 2024 | 5.6800 | 6.0500 | 5.6000 | 6.0300 | 6.0300 | 88,034,700 |
| 05 Feb 2024 | 5.4800 | 5.4800 | 5.3000 | 5.3800 | 5.3800 | 45,420,800 |
| 02 Feb 2024 | 5.5600 | 5.5900 | 5.4300 | 5.5400 | 5.5400 | 56,717,500 |
| 01 Feb 2024 | 5.7300 | 5.9200 | 5.5400 | 5.7100 | 5.7100 | 51,425,400 |
| 31 Jan 2024 | 5.6900 | 5.8600 | 5.4300 | 5.6200 | 5.6200 | 75,799,300 |
| 30 Jan 2024 | 6.0100 | 6.0400 | 5.7900 | 5.7900 | 5.7900 | 66,444,800 |
| 29 Jan 2024 | 6.0800 | 6.1600 | 5.9500 | 6.1400 | 6.1400 | 40,118,400 |
| 26 Jan 2024 | 6.0000 | 6.1500 | 5.9700 | 6.1400 | 6.1400 | 39,437,600 |
| 25 Jan 2024 | 5.9100 | 6.0800 | 5.8300 | 6.0400 | 6.0400 | 59,221,400 |
| 24 Jan 2024 | 6.5000 | 6.5900 | 6.0100 | 6.0700 | 6.0700 | 76,001,000 |
| 23 Jan 2024 | 6.4000 | 6.8800 | 6.1700 | 6.2100 | 6.2100 | 119,010,800 |
| 22 Jan 2024 | 5.8300 | 6.1700 | 5.8000 | 5.9800 | 5.9800 | 74,314,700 |
| 19 Jan 2024 | 6.1600 | 6.1600 | 5.8600 | 6.0600 | 6.0600 | 81,997,000 |
| 18 Jan 2024 | 6.5000 | 6.5400 | 6.1000 | 6.2800 | 6.2800 | 71,543,500 |
| 17 Jan 2024 | 6.2100 | 6.4200 | 6.1200 | 6.3000 | 6.3000 | 63,011,800 |
| 16 Jan 2024 | 7.0400 | 7.0500 | 6.4500 | 6.5500 | 6.5500 | 121,078,900 |
| 12 Jan 2024 | 7.2600 | 7.5300 | 7.1600 | 7.1700 | 7.1700 | 48,715,800 |
| 11 Jan 2024 | 7.5700 | 7.6700 | 7.3300 | 7.4000 | 7.4000 | 52,385,000 |
| 10 Jan 2024 | 7.5300 | 7.5500 | 7.3100 | 7.4100 | 7.4100 | 54,569,600 |
| 09 Jan 2024 | 7.8000 | 7.8400 | 7.5200 | 7.5600 | 7.5600 | 70,100,900 |
| 08 Jan 2024 | 7.8600 | 8.0500 | 7.7300 | 7.9300 | 7.9300 | 49,933,600 |
| 05 Jan 2024 | 8.1600 | 8.2500 | 8.0300 | 8.0600 | 8.0600 | 40,604,100 |
| 04 Jan 2024 | 8.3300 | 8.4700 | 8.2500 | 8.2700 | 8.2700 | 38,412,300 |
| 03 Jan 2024 | 8.1200 | 8.5600 | 8.1000 | 8.5000 | 8.5000 | 58,659,300 |
| 02 Jan 2024 | 8.9300 | 8.9400 | 8.3800 | 8.4200 | 8.4200 | 81,640,300 |
| 29 Dec 2023 | 9.4300 | 9.5300 | 8.9500 | 9.0700 | 9.0700 | 74,559,000 |
| 28 Dec 2023 | 9.1600 | 9.5700 | 9.1200 | 9.4300 | 9.4300 | 91,988,300 |
| 27 Dec 2023 | 9.2600 | 9.3300 | 8.8900 | 9.1000 | 9.1000 | 99,997,200 |
| 26 Dec 2023 | 8.7700 | 9.4300 | 8.6300 | 9.3300 | 9.3300 | 130,928,200 |
| 22 Dec 2023 | 8.1000 | 8.5900 | 8.0800 | 8.4200 | 8.4200 | 55,866,700 |
| 21 Dec 2023 | 8.1500 | 8.3100 | 7.9900 | 8.2900 | 8.2900 | 48,972,700 |
| 20 Dec 2023 | 8.6300 | 8.7000 | 7.9200 | 7.9200 | 7.9200 | 105,322,300 |
| 19 Dec 2023 | 8.5200 | 8.9000 | 8.5100 | 8.8200 | 8.8200 | 88,664,000 |
| 18 Dec 2023 | 8.5900 | 8.6400 | 8.2300 | 8.3500 | 8.3500 | 131,953,000 |
| 15 Dec 2023 | 8.0200 | 8.1400 | 7.7400 | 7.9800 | 7.9800 | 71,148,600 |
| 14 Dec 2023 | 7.4700 | 8.0200 | 7.4600 | 7.8600 | 7.8600 | 94,106,100 |
| 13 Dec 2023 | 7.1700 | 7.4500 | 7.0500 | 7.4300 | 7.4300 | 57,470,200 |
| 12 Dec 2023 | 7.5900 | 7.6000 | 7.1700 | 7.2700 | 7.2700 | 59,007,200 |
| 11 Dec 2023 | 7.4900 | 7.7000 | 7.4100 | 7.6800 | 7.6800 | 39,418,200 |
| 08 Dec 2023 | 7.3700 | 7.5700 | 7.3000 | 7.3800 | 7.3800 | 42,582,700 |
| 07 Dec 2023 | 7.8500 | 7.9600 | 7.4300 | 7.4900 | 7.4900 | 63,206,600 |
| 06 Dec 2023 | 7.6500 | 8.2800 | 7.5900 | 7.7500 | 7.7500 | 118,989,400 |
| 05 Dec 2023 | 7.5900 | 7.9600 | 7.3800 | 7.4300 | 7.4300 | 89,837,100 |
| 04 Dec 2023 | 7.1400 | 7.3800 | 7.0300 | 7.3200 | 7.3200 | 53,717,900 |
| 01 Dec 2023 | 7.1400 | 7.2600 | 7.0100 | 7.1500 | 7.1500 | 46,621,800 |
| 30 Nov 2023 | 7.2500 | 7.3400 | 7.1300 | 7.2700 | 7.2700 | 45,953,400 |
| 29 Nov 2023 | 7.2900 | 7.5200 | 7.1300 | 7.1800 | 7.1800 | 47,707,000 |
| 28 Nov 2023 | 7.2000 | 7.2600 | 7.0200 | 7.2100 | 7.2100 | 47,842,500 |
| 27 Nov 2023 | 7.3100 | 7.3800 | 7.1800 | 7.1900 | 7.1900 | 33,857,600 |
| 24 Nov 2023 | 7.4000 | 7.4800 | 7.2800 | 7.4000 | 7.4000 | 22,881,100 |
| 22 Nov 2023 | 7.5800 | 7.6400 | 7.3600 | 7.4700 | 7.4700 | 21,966,500 |
| 21 Nov 2023 | 7.6200 | 7.7100 | 7.4200 | 7.5100 | 7.5100 | 35,697,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.