NIO Inc. (LON:0A1K)
London · Delayed Price · Currency is GBP · Price in USD 4.490
-0.151 (-3.26%)
At close: Aug 5, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 4.56 | 4.68 | 4.52 | 4.61 | 4.61 | 2.65% | 725,055 |
| Aug 5, 2025 | 4.66 | 4.69 | 4.46 | 4.49 | 4.49 | -3.25% | 1,212,916 |
| Aug 4, 2025 | 4.84 | 5.00 | 4.56 | 4.64 | 4.64 | -5.09% | 1,490,028 |
| Aug 1, 2025 | 4.70 | 5.06 | 4.70 | 4.89 | 4.89 | - | 871,921 |
| Jul 31, 2025 | 4.53 | 4.98 | 4.45 | 4.89 | 4.89 | 6.77% | 1,072,272 |
| Jul 30, 2025 | 4.73 | 4.73 | 4.53 | 4.58 | 4.58 | -2.99% | 366,871 |
| Jul 29, 2025 | 4.80 | 4.89 | 4.68 | 4.72 | 4.72 | -2.48% | 454,910 |
| Jul 28, 2025 | 5.04 | 5.04 | 4.83 | 4.84 | 4.84 | -1.98% | 484,368 |
| Jul 25, 2025 | 4.87 | 5.08 | 4.79 | 4.94 | 4.94 | 2.79% | 985,987 |
| Jul 24, 2025 | 4.98 | 5.00 | 4.70 | 4.81 | 4.81 | -3.22% | 943,516 |
| Jul 23, 2025 | 5.04 | 5.24 | 4.88 | 4.97 | 4.97 | -0.52% | 1,940,532 |
| Jul 22, 2025 | 4.62 | 5.09 | 4.59 | 4.99 | 4.99 | 10.15% | 1,524,984 |
| Jul 21, 2025 | 4.48 | 4.67 | 4.43 | 4.53 | 4.53 | 4.38% | 952,069 |
| Jul 18, 2025 | 4.35 | 4.57 | 4.28 | 4.34 | 4.34 | -1.14% | 1,044,923 |
| Jul 17, 2025 | 4.07 | 4.49 | 4.07 | 4.39 | 4.39 | 7.39% | 1,575,892 |
| Jul 16, 2025 | 4.21 | 4.21 | 3.96 | 4.09 | 4.09 | -3.08% | 1,138,816 |
| Jul 15, 2025 | 4.20 | 4.29 | 4.13 | 4.22 | 4.22 | 2.93% | 686,307 |
| Jul 14, 2025 | 4.13 | 4.21 | 3.90 | 4.10 | 4.10 | 5.62% | 1,400,196 |
| Jul 11, 2025 | 3.73 | 4.05 | 3.69 | 3.88 | 3.88 | 8.44% | 1,504,760 |
| Jul 10, 2025 | 3.48 | 3.69 | 3.48 | 3.58 | 3.58 | 2.55% | 706,687 |
| Jul 9, 2025 | 3.50 | 3.59 | 3.46 | 3.49 | 3.49 | -0.29% | 349,096 |
| Jul 8, 2025 | 3.41 | 3.50 | 3.38 | 3.50 | 3.50 | 2.37% | 303,268 |
| Jul 7, 2025 | 3.46 | 3.49 | 3.40 | 3.42 | 3.42 | -2.59% | 440,290 |
| Jul 3, 2025 | 3.48 | 3.55 | 3.47 | 3.51 | 3.51 | 0.86% | 288,663 |
| Jul 2, 2025 | 3.51 | 3.54 | 3.46 | 3.48 | 3.48 | -1.08% | 386,328 |
| Jul 1, 2025 | 3.45 | 3.57 | 3.43 | 3.52 | 3.52 | 2.12% | 482,235 |
| Jun 30, 2025 | 3.54 | 3.55 | 3.41 | 3.45 | 3.45 | -1.01% | 327,583 |
| Jun 27, 2025 | 3.44 | 3.55 | 3.40 | 3.48 | 3.48 | 1.72% | 323,659 |
| Jun 26, 2025 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | -1.41% | 277,391 |
| Jun 25, 2025 | 3.59 | 3.59 | 3.44 | 3.47 | 3.47 | -1.39% | 350,477 |
| Jun 24, 2025 | 3.47 | 3.56 | 3.42 | 3.52 | 3.52 | 3.81% | 465,617 |
| Jun 23, 2025 | 3.38 | 3.45 | 3.34 | 3.39 | 3.39 | -0.82% | 487,948 |
| Jun 20, 2025 | 3.45 | 3.48 | 3.40 | 3.42 | 3.42 | -0.64% | 451,811 |
| Jun 18, 2025 | 3.45 | 3.48 | 3.43 | 3.44 | 3.44 | -0.66% | 499,899 |
| Jun 17, 2025 | 3.53 | 3.56 | 3.45 | 3.46 | 3.46 | -1.65% | 227,002 |
| Jun 16, 2025 | 3.52 | 3.59 | 3.51 | 3.52 | 3.52 | 0.03% | 293,251 |
| Jun 13, 2025 | 3.55 | 3.62 | 3.48 | 3.52 | 3.52 | -3.00% | 472,674 |
| Jun 12, 2025 | 3.72 | 3.74 | 3.62 | 3.63 | 3.63 | -3.99% | 602,913 |
| Jun 11, 2025 | 3.77 | 3.89 | 3.77 | 3.78 | 3.78 | 1.07% | 488,462 |
| Jun 10, 2025 | 3.68 | 3.75 | 3.64 | 3.74 | 3.74 | 3.06% | 656,275 |
| Jun 9, 2025 | 3.66 | 3.70 | 3.60 | 3.63 | 3.63 | 0.53% | 526,298 |
| Jun 6, 2025 | 3.60 | 3.70 | 3.51 | 3.61 | 3.61 | -0.30% | 662,521 |
| Jun 5, 2025 | 3.66 | 3.75 | 3.58 | 3.62 | 3.62 | -4.21% | 650,826 |
| Jun 4, 2025 | 3.56 | 3.91 | 3.53 | 3.78 | 3.78 | 5.91% | 1,082,043 |
| Jun 3, 2025 | 3.56 | 3.61 | 3.32 | 3.57 | 3.57 | 1.68% | 1,147,371 |
| Jun 2, 2025 | 3.49 | 3.60 | 3.48 | 3.51 | 3.51 | -1.13% | 730,087 |
| May 30, 2025 | 3.64 | 3.65 | 3.52 | 3.55 | 3.55 | -3.30% | 615,183 |
| May 29, 2025 | 3.72 | 3.79 | 3.67 | 3.67 | 3.67 | -0.49% | 526,576 |
| May 28, 2025 | 3.65 | 3.75 | 3.65 | 3.69 | 3.69 | 0.55% | 252,608 |
| May 27, 2025 | 3.75 | 3.75 | 3.63 | 3.67 | 3.67 | -3.93% | 758,259 |