Canada markets open in 8 hours 32 minutes

NIO Inc. (NIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.49-0.28 (-1.78%)
At close: 04:03PM EDT
15.57 +0.08 (+0.52%)
After hours: 07:59PM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202215.8515.9415.2815.4915.4938,320,900
Sept 30, 202215.2116.1515.2015.7715.7739,225,900
Sept 29, 202216.8316.9415.3715.5815.5851,517,700
Sept 28, 202216.8017.4616.6617.3317.3337,295,600
Sept 27, 202218.1818.2316.9817.1917.1940,675,200
Sept 26, 202217.7718.4017.5317.6217.6242,024,500
Sept 23, 202218.0018.2117.4217.6417.6439,109,000
Sept 22, 202218.5119.1818.0918.3518.3536,823,100
Sept 21, 202220.1220.1618.2518.3018.3064,553,200
Sept 20, 202220.7020.9520.2120.4120.4129,290,000
Sept 19, 202219.7520.9619.7520.9020.9036,244,000
Sept 16, 202221.1021.3519.9620.1520.1565,521,800
Sept 15, 202221.5122.7421.2521.5121.5143,787,900
Sept 14, 202221.4722.0921.0321.9421.9447,206,700
Sept 13, 202220.9522.3020.8521.9721.9777,974,400
Sept 12, 202220.1021.8820.0121.7521.7586,994,000
Sept 09, 202218.4019.5918.2919.1619.1654,913,900
Sept 08, 202217.3717.7016.9917.6817.6830,487,800
Sept 07, 202216.5418.3716.5417.4817.4858,645,900
Sept 06, 202217.6017.8117.0917.1117.1132,485,200
Sept 02, 202218.4318.6517.7117.7317.7343,949,100
Sept 01, 202219.2819.3518.0918.7918.7947,665,700
Aug 31, 202220.1120.3819.2819.9119.9139,383,500
Aug 30, 202219.8520.2219.3019.8319.8329,823,800
Aug 29, 202219.6620.6719.6419.8119.8133,245,000
Aug 26, 202220.7721.2619.8119.9219.9261,525,400
Aug 25, 202219.4320.3718.7620.0820.0842,455,900
Aug 24, 202218.0119.2318.0018.8718.8729,271,000
Aug 23, 202218.6918.8017.7318.2918.2934,210,200
Aug 22, 202218.8819.2618.6618.9518.9527,327,900
Aug 19, 202219.6219.7118.9219.0519.0524,262,600
Aug 18, 202220.0220.1819.5119.9119.9121,640,100
Aug 17, 202220.6821.0220.0620.0820.0826,455,900
Aug 16, 202221.1521.1520.4120.9120.9132,103,200
Aug 15, 202220.5121.5520.4721.3021.3036,347,500
Aug 12, 202220.2621.1719.7921.1121.1134,953,500
Aug 11, 202220.4021.9720.0820.8220.8256,333,100
Aug 10, 202219.5820.0719.0720.0520.0535,345,700
Aug 09, 202220.2320.2419.0119.1719.1738,118,400
Aug 08, 202220.2520.7920.1520.1720.1729,584,800
Aug 05, 202220.5320.6819.8820.2220.2234,056,400
Aug 04, 202220.3921.4720.3320.9020.9037,737,400
Aug 03, 202220.3120.3719.4320.3020.3044,049,900
Aug 02, 202219.6820.9519.6120.1820.1851,262,000
Aug 01, 202220.1920.7619.8720.1820.1854,375,800
Jul 29, 202218.8119.8418.6619.7319.7336,943,000
Jul 28, 202219.1819.5518.5919.4919.4931,078,800
Jul 27, 202219.1419.5018.7519.3819.3832,854,100
Jul 26, 202219.3519.7418.9119.0419.0427,669,900
Jul 25, 202218.9819.5018.7719.3319.3330,357,200
Jul 22, 202220.7220.7819.0019.2419.2455,606,900
Jul 21, 202220.1621.1720.1620.6820.6839,842,100
Jul 20, 202220.0120.9520.0120.3720.3740,381,200
Jul 19, 202221.1021.1019.5220.2020.2063,211,700
Jul 18, 202220.9621.8220.6020.8420.8440,382,300
Jul 15, 202220.8420.9019.9320.7220.7241,337,800
Jul 14, 202221.0621.4520.6621.0521.0539,870,500
Jul 13, 202220.2321.8020.2321.0921.0950,089,200
Jul 12, 202220.4121.1920.0420.8720.8749,780,800
Jul 11, 202221.6021.7420.5020.5720.5754,656,800
Jul 08, 202222.1623.2821.6622.6022.6048,917,200
Jul 07, 202221.4023.1021.3622.5022.5072,102,000
Jul 06, 202221.8121.8420.2620.8320.8358,981,700
Jul 05, 202221.0422.2020.3522.1822.1850,537,400
Jul 01, 202222.3222.5020.9521.3621.3656,855,500
Jun 30, 202221.8622.1220.9021.7221.7253,074,100
Jun 29, 202220.7622.2820.6021.8621.8671,582,000
Jun 28, 202222.3623.4522.0222.3622.3676,228,500
Jun 27, 202224.1324.4322.8522.9522.9561,701,600
Jun 24, 202223.2224.1723.1624.0824.0867,062,600
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, 202219.7720.8919.7320.7720.7782,067,300
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, 202218.4218.7417.8118.0818.0857,620,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...