NIO Inc. (NIO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 4.1500 | 4.2200 | 4.0500 | 4.1500 | 4.1500 | 34,388,300 |
| Apr 23, 2024 | 3.9900 | 4.1300 | 3.9800 | 4.0100 | 4.0100 | 41,987,800 |
| Apr 22, 2024 | 3.6800 | 4.0500 | 3.6100 | 4.0000 | 4.0000 | 60,179,600 |
| Apr 19, 2024 | 3.8600 | 3.9200 | 3.7800 | 3.8000 | 3.8000 | 35,465,400 |
| Apr 18, 2024 | 3.9000 | 4.0900 | 3.8500 | 4.0000 | 4.0000 | 38,392,100 |
| Apr 17, 2024 | 3.8700 | 3.9600 | 3.8400 | 3.9100 | 3.9100 | 38,767,000 |
| Apr 16, 2024 | 3.7500 | 3.9100 | 3.7100 | 3.8100 | 3.8100 | 42,222,200 |
| Apr 15, 2024 | 4.1900 | 4.1900 | 3.8200 | 3.8900 | 3.8900 | 70,661,300 |
| Apr 12, 2024 | 4.3500 | 4.3500 | 4.0900 | 4.1100 | 4.1100 | 74,700,300 |
| Apr 11, 2024 | 4.6000 | 4.6100 | 4.4300 | 4.4600 | 4.4600 | 39,040,200 |
| Apr 10, 2024 | 4.5800 | 4.6900 | 4.5400 | 4.5900 | 4.5900 | 32,568,000 |
| Apr 09, 2024 | 4.4300 | 4.7900 | 4.4200 | 4.7100 | 4.7100 | 76,666,000 |
| Apr 08, 2024 | 4.4100 | 4.5300 | 4.3700 | 4.3700 | 4.3700 | 47,453,500 |
| Apr 05, 2024 | 4.5000 | 4.5800 | 4.3800 | 4.3900 | 4.3900 | 42,834,900 |
| Apr 04, 2024 | 4.5500 | 4.7500 | 4.4900 | 4.5000 | 4.5000 | 53,856,500 |
| Apr 03, 2024 | 4.4600 | 4.5100 | 4.3600 | 4.4900 | 4.4900 | 33,078,500 |
| Apr 02, 2024 | 4.4700 | 4.5800 | 4.3800 | 4.5400 | 4.5400 | 38,932,700 |
| Apr 01, 2024 | 4.6300 | 4.7500 | 4.5700 | 4.6400 | 4.6400 | 42,632,700 |
| Mar 28, 2024 | 4.6800 | 4.7400 | 4.4800 | 4.5000 | 4.5000 | 55,938,500 |
| Mar 27, 2024 | 4.6300 | 4.7300 | 4.4500 | 4.6700 | 4.6700 | 85,346,500 |
| Mar 26, 2024 | 4.9000 | 4.9200 | 4.7700 | 4.7800 | 4.7800 | 83,744,700 |
| Mar 25, 2024 | 4.9200 | 5.0900 | 4.8900 | 4.9100 | 4.9100 | 56,419,400 |
| Mar 22, 2024 | 4.9300 | 4.9600 | 4.8000 | 4.8900 | 4.8900 | 43,442,800 |
| Mar 21, 2024 | 5.0600 | 5.1000 | 4.9600 | 5.0000 | 5.0000 | 46,800,100 |
| Mar 20, 2024 | 5.1100 | 5.1400 | 5.0400 | 5.1000 | 5.1000 | 59,385,500 |
| Mar 19, 2024 | 5.4900 | 5.4900 | 5.1300 | 5.1900 | 5.1900 | 77,042,900 |
| Mar 18, 2024 | 5.8300 | 5.8600 | 5.4800 | 5.5400 | 5.5400 | 48,581,900 |
| Mar 15, 2024 | 5.7100 | 5.7600 | 5.5700 | 5.5800 | 5.5800 | 33,668,500 |
| Mar 14, 2024 | 5.8200 | 5.8200 | 5.5400 | 5.5800 | 5.5800 | 42,679,900 |
| Mar 13, 2024 | 6.0800 | 6.2700 | 5.9100 | 5.9200 | 5.9200 | 42,657,900 |
| Mar 12, 2024 | 6.1900 | 6.3000 | 6.0900 | 6.1900 | 6.1900 | 38,392,900 |
| Mar 11, 2024 | 5.9200 | 6.2300 | 5.8800 | 6.1000 | 6.1000 | 64,025,300 |
| Mar 08, 2024 | 5.7800 | 5.9200 | 5.6600 | 5.8000 | 5.8000 | 38,928,300 |
| Mar 07, 2024 | 5.6700 | 5.7900 | 5.4700 | 5.7700 | 5.7700 | 46,370,300 |
| Mar 06, 2024 | 5.3900 | 5.8800 | 5.3800 | 5.7700 | 5.7700 | 77,698,800 |
| Mar 05, 2024 | 5.1700 | 5.6200 | 4.7800 | 5.4800 | 5.4800 | 94,784,600 |
| Mar 04, 2024 | 5.5800 | 5.6100 | 5.2500 | 5.3300 | 5.3300 | 94,275,800 |
| Mar 01, 2024 | 5.7300 | 5.8400 | 5.6800 | 5.7800 | 5.7800 | 40,933,100 |
| Feb 29, 2024 | 5.5600 | 5.7900 | 5.5400 | 5.7500 | 5.7500 | 63,187,100 |
| Feb 28, 2024 | 5.6000 | 5.6100 | 5.3900 | 5.4300 | 5.4300 | 58,390,500 |
| Feb 27, 2024 | 5.8100 | 5.9300 | 5.7200 | 5.7800 | 5.7800 | 53,722,100 |
| Feb 26, 2024 | 5.5400 | 5.7700 | 5.5000 | 5.6500 | 5.6500 | 60,295,300 |
| Feb 23, 2024 | 5.6700 | 5.6800 | 5.3700 | 5.4000 | 5.4000 | 75,135,200 |
| Feb 22, 2024 | 5.9700 | 5.9700 | 5.7100 | 5.8500 | 5.8500 | 49,536,300 |
| Feb 21, 2024 | 6.0200 | 6.1700 | 5.9500 | 5.9700 | 5.9700 | 33,907,200 |
| Feb 20, 2024 | 5.9300 | 6.0300 | 5.7900 | 5.9600 | 5.9600 | 39,772,200 |
| Feb 16, 2024 | 6.2400 | 6.3400 | 6.0900 | 6.1400 | 6.1400 | 41,378,700 |
| Feb 15, 2024 | 6.0500 | 6.2900 | 6.0400 | 6.0900 | 6.0900 | 54,076,700 |
| Feb 14, 2024 | 5.8800 | 6.0200 | 5.8400 | 6.0000 | 6.0000 | 41,176,800 |
| Feb 13, 2024 | 5.8600 | 5.8800 | 5.6500 | 5.7000 | 5.7000 | 52,054,400 |
| Feb 12, 2024 | 5.9100 | 6.2800 | 5.9000 | 6.0800 | 6.0800 | 43,673,000 |
| Feb 09, 2024 | 5.8400 | 5.9300 | 5.7500 | 5.9300 | 5.9300 | 25,563,500 |
| Feb 08, 2024 | 5.8200 | 5.8800 | 5.7200 | 5.8200 | 5.8200 | 32,055,300 |
| Feb 07, 2024 | 5.8100 | 6.0000 | 5.7300 | 5.8600 | 5.8600 | 42,818,400 |
| Feb 06, 2024 | 5.6800 | 6.0500 | 5.6000 | 6.0300 | 6.0300 | 88,034,700 |
| Feb 05, 2024 | 5.4800 | 5.4800 | 5.3000 | 5.3800 | 5.3800 | 45,420,800 |
| Feb 02, 2024 | 5.5600 | 5.5900 | 5.4300 | 5.5400 | 5.5400 | 56,717,500 |
| Feb 01, 2024 | 5.7300 | 5.9200 | 5.5400 | 5.7100 | 5.7100 | 51,425,400 |
| Jan 31, 2024 | 5.6900 | 5.8600 | 5.4300 | 5.6200 | 5.6200 | 75,799,300 |
| Jan 30, 2024 | 6.0100 | 6.0400 | 5.7900 | 5.7900 | 5.7900 | 66,444,800 |
| Jan 29, 2024 | 6.0800 | 6.1600 | 5.9500 | 6.1400 | 6.1400 | 40,118,400 |
| Jan 26, 2024 | 6.0000 | 6.1500 | 5.9700 | 6.1400 | 6.1400 | 39,437,600 |
| Jan 25, 2024 | 5.9100 | 6.0800 | 5.8300 | 6.0400 | 6.0400 | 59,221,400 |
| Jan 24, 2024 | 6.5000 | 6.5900 | 6.0100 | 6.0700 | 6.0700 | 76,001,000 |
| Jan 23, 2024 | 6.4000 | 6.8800 | 6.1700 | 6.2100 | 6.2100 | 119,010,800 |
| Jan 22, 2024 | 5.8300 | 6.1700 | 5.8000 | 5.9800 | 5.9800 | 74,314,700 |
| Jan 19, 2024 | 6.1600 | 6.1600 | 5.8600 | 6.0600 | 6.0600 | 81,997,000 |
| Jan 18, 2024 | 6.5000 | 6.5400 | 6.1000 | 6.2800 | 6.2800 | 71,543,500 |
| Jan 17, 2024 | 6.2100 | 6.4200 | 6.1200 | 6.3000 | 6.3000 | 63,011,800 |
| Jan 16, 2024 | 7.0400 | 7.0500 | 6.4500 | 6.5500 | 6.5500 | 121,078,900 |
| Jan 12, 2024 | 7.2600 | 7.5300 | 7.1600 | 7.1700 | 7.1700 | 48,715,800 |
| Jan 11, 2024 | 7.5700 | 7.6700 | 7.3300 | 7.4000 | 7.4000 | 52,385,000 |
| Jan 10, 2024 | 7.5300 | 7.5500 | 7.3100 | 7.4100 | 7.4100 | 54,569,600 |
| Jan 09, 2024 | 7.8000 | 7.8400 | 7.5200 | 7.5600 | 7.5600 | 70,100,900 |
| Jan 08, 2024 | 7.8600 | 8.0500 | 7.7300 | 7.9300 | 7.9300 | 49,933,600 |
| Jan 05, 2024 | 8.1600 | 8.2500 | 8.0300 | 8.0600 | 8.0600 | 40,604,100 |
| Jan 04, 2024 | 8.3300 | 8.4700 | 8.2500 | 8.2700 | 8.2700 | 38,412,300 |
| Jan 03, 2024 | 8.1200 | 8.5600 | 8.1000 | 8.5000 | 8.5000 | 58,659,300 |
| Jan 02, 2024 | 8.9300 | 8.9400 | 8.3800 | 8.4200 | 8.4200 | 81,640,300 |
| Dec 29, 2023 | 9.4300 | 9.5300 | 8.9500 | 9.0700 | 9.0700 | 74,559,000 |
| Dec 28, 2023 | 9.1600 | 9.5700 | 9.1200 | 9.4300 | 9.4300 | 91,988,300 |
| Dec 27, 2023 | 9.2600 | 9.3300 | 8.8900 | 9.1000 | 9.1000 | 99,997,200 |
| Dec 26, 2023 | 8.7700 | 9.4300 | 8.6300 | 9.3300 | 9.3300 | 130,928,200 |
| Dec 22, 2023 | 8.1000 | 8.5900 | 8.0800 | 8.4200 | 8.4200 | 55,866,700 |
| Dec 21, 2023 | 8.1500 | 8.3100 | 7.9900 | 8.2900 | 8.2900 | 48,972,700 |
| Dec 20, 2023 | 8.6300 | 8.7000 | 7.9200 | 7.9200 | 7.9200 | 105,322,300 |
| Dec 19, 2023 | 8.5200 | 8.9000 | 8.5100 | 8.8200 | 8.8200 | 88,664,000 |
| Dec 18, 2023 | 8.5900 | 8.6400 | 8.2300 | 8.3500 | 8.3500 | 131,953,000 |
| Dec 15, 2023 | 8.0200 | 8.1400 | 7.7400 | 7.9800 | 7.9800 | 71,148,600 |
| Dec 14, 2023 | 7.4700 | 8.0200 | 7.4600 | 7.8600 | 7.8600 | 94,106,100 |
| Dec 13, 2023 | 7.1700 | 7.4500 | 7.0500 | 7.4300 | 7.4300 | 57,470,200 |
| Dec 12, 2023 | 7.5900 | 7.6000 | 7.1700 | 7.2700 | 7.2700 | 59,007,200 |
| Dec 11, 2023 | 7.4900 | 7.7000 | 7.4100 | 7.6800 | 7.6800 | 39,418,200 |
| Dec 08, 2023 | 7.3700 | 7.5700 | 7.3000 | 7.3800 | 7.3800 | 42,582,700 |
| Dec 07, 2023 | 7.8500 | 7.9600 | 7.4300 | 7.4900 | 7.4900 | 63,206,600 |
| Dec 06, 2023 | 7.6500 | 8.2800 | 7.5900 | 7.7500 | 7.7500 | 118,989,400 |
| Dec 05, 2023 | 7.5900 | 7.9600 | 7.3800 | 7.4300 | 7.4300 | 89,837,100 |
| Dec 04, 2023 | 7.1400 | 7.3800 | 7.0300 | 7.3200 | 7.3200 | 53,717,900 |
| Dec 01, 2023 | 7.1400 | 7.2600 | 7.0100 | 7.1500 | 7.1500 | 46,621,800 |
| Nov 30, 2023 | 7.2500 | 7.3400 | 7.1300 | 7.2700 | 7.2700 | 45,953,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.