Canada markets closed

NIO Inc. (NIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.08+1.03 (+4.47%)
At close: 04:04PM EDT
24.13 +0.05 (+0.21%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202223.2224.1723.1624.0824.0866,884,700
Jun 23, 202223.1123.2122.2323.0523.0577,502,800
Jun 22, 202222.3423.1321.9322.5522.5581,297,100
Jun 21, 202221.8423.1021.5822.6622.6690,287,700
Jun 17, 202219.7720.8919.7320.7720.7781,866,600
Jun 16, 202219.1819.9318.4719.1819.1877,244,500
Jun 15, 202218.9620.2618.1820.1120.11121,426,000
Jun 14, 202216.5319.0916.4918.6618.66105,582,700
Jun 13, 202217.3217.4915.8415.9915.9960,529,400
Jun 10, 202218.8619.1817.8118.1418.1461,204,800
Jun 09, 202218.7219.6818.4518.8218.8273,635,000
Jun 08, 202220.3220.4519.8620.3820.3865,311,600
Jun 07, 202218.9819.6818.6019.6519.6549,357,200
Jun 06, 202218.9919.8018.8019.1819.1868,726,800
Jun 03, 202218.4218.7417.8118.0818.0857,507,700
Jun 02, 202217.5418.8516.9918.8518.8577,825,000
Jun 01, 202217.5918.9317.4817.5717.5792,493,700
May 31, 202217.7717.9216.7617.3917.3996,583,300
May 27, 202216.1616.6915.6716.5716.5751,414,800
May 26, 202214.5216.1314.3316.0316.0364,243,800
May 25, 202214.7915.0014.0914.6414.6444,911,100
May 24, 202215.5315.5314.4014.6314.6348,413,500
May 23, 202215.8016.0115.2416.0016.0065,594,700
May 20, 202217.5017.6015.6816.4416.4486,108,900
May 19, 202216.1116.8915.7916.6616.6661,191,000
May 18, 202216.2916.9315.6615.8315.8372,865,500
May 17, 202215.3116.6915.2616.6316.6393,233,100
May 16, 202214.8115.4314.2814.5514.5582,270,000
May 13, 202213.7014.4113.5414.3114.3163,558,000
May 12, 202212.4813.7511.6713.1013.1083,180,600
May 11, 202213.7914.3612.6412.7112.7186,081,300
May 10, 202214.2614.6812.8613.4413.4477,181,800
May 09, 202214.3314.5313.4813.5513.5563,121,000
May 06, 202215.6115.8114.4614.9214.9257,655,100
May 05, 202217.4117.5214.8715.3815.3895,761,700
May 04, 202217.1818.2216.7218.1318.1353,869,900
May 03, 202217.2917.8416.9517.5317.5344,062,200
May 02, 202216.5317.5016.4017.5017.5056,156,200
Apr 29, 202217.7818.1916.6616.7016.7062,933,900
Apr 28, 202216.9017.2415.9116.9316.9353,118,500
Apr 27, 202216.5217.6916.5216.7616.7656,633,000
Apr 26, 202217.2417.4116.1616.3616.3652,771,600
Apr 25, 202216.8117.4216.1817.3117.3154,990,900
Apr 22, 202217.3518.2917.1217.1817.1860,727,300
Apr 21, 202218.3418.7016.9817.1517.1561,501,400
Apr 20, 202219.3819.4518.0718.1518.1553,336,400
Apr 19, 202219.0519.8918.3619.8719.8743,395,000
Apr 18, 202219.5119.6418.5119.1719.1740,647,500
Apr 14, 202220.0920.4019.5319.6519.6543,937,500
Apr 13, 202219.5520.5619.0320.4220.4257,163,200
Apr 12, 202220.0320.2719.2219.4619.4651,210,800
Apr 11, 202218.0520.0717.7719.7019.7093,693,800
Apr 08, 202220.1120.7119.8320.0020.0059,574,300
Apr 07, 202221.4921.6819.7320.3620.3682,617,000
Apr 06, 202222.0422.0820.9321.6821.6873,501,100
Apr 05, 202223.9723.9822.4422.4722.4769,772,000
Apr 04, 202223.3123.9422.7823.8523.85101,280,500
Apr 01, 202222.4123.2221.5621.9321.93110,169,300
Mar 31, 202222.2822.2820.7621.0521.0577,641,400
Mar 30, 202221.8323.8621.6322.1722.17114,646,500
Mar 29, 202221.5821.9621.0221.8821.8865,946,100
Mar 28, 202220.4221.2320.3221.2121.2175,247,200
Mar 25, 202220.3120.7519.3519.9119.91106,936,200
Mar 24, 202222.0022.1220.6621.9821.9897,155,000
Mar 23, 202221.6022.6020.8921.8721.8788,922,000
Mar 22, 202220.8422.0920.5921.7721.7779,808,500
Mar 21, 202220.7521.2019.3320.2620.2689,586,400
Mar 18, 202218.8321.2418.5520.8620.86128,531,700
Mar 17, 202217.9318.8317.4418.8218.8293,328,900
Mar 16, 202217.6418.7716.7818.7518.75168,011,700
Mar 15, 202213.4815.3513.0114.9314.93139,771,600
Mar 14, 202215.0915.7413.8214.1014.10115,290,300
Mar 11, 202218.1118.1316.0716.0716.0793,265,200
Mar 10, 202219.0019.1017.2217.7717.77105,883,600
Mar 09, 202218.5620.5518.5120.1720.1784,306,700
Mar 08, 202218.2318.7517.5817.9817.9874,932,400
Mar 07, 202218.8520.0318.0418.1218.1279,649,600
Mar 04, 202220.0920.2918.5518.6318.6368,403,300
Mar 03, 202221.7321.8119.7219.8819.8869,419,400
Mar 02, 202221.9022.2120.6321.7721.7747,212,000
Mar 01, 202222.5623.3521.7321.8721.8750,402,000
Feb 28, 202221.4323.1520.9422.8422.8483,996,600
Feb 25, 202221.3321.5720.1920.9420.9456,994,000
Feb 24, 202218.5021.3118.4721.2221.2277,198,400
Feb 23, 202222.0222.5020.4520.4620.4649,465,100
Feb 22, 202222.3622.9621.3221.7721.7756,038,200
Feb 18, 202224.7824.7922.7423.2123.2152,112,700
Feb 17, 202225.2426.2724.6524.7224.7234,541,600
Feb 16, 202225.4025.8425.0525.6125.6132,627,200
Feb 15, 202224.3125.8424.2025.7925.7947,215,200
Feb 14, 202223.7624.5423.3423.7923.7941,441,600
Feb 11, 202224.9925.6823.7024.1024.1047,870,100
Feb 10, 202225.0526.4125.0225.3525.3554,337,700
Feb 09, 202225.4526.2425.0526.1026.1056,547,700
Feb 08, 202223.9924.8623.5424.6924.6942,607,200
Feb 07, 202223.7824.7823.5323.9923.9939,661,800
Feb 04, 202223.4624.3222.7323.9623.9645,771,700
Feb 03, 202222.9624.6222.9523.1323.1355,361,300
Feb 02, 202224.8924.8923.0123.7623.7660,475,400
Feb 01, 202224.8925.2323.5624.8424.8481,994,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...