NIO Inc. (NIOIF)
OTCMKTS
· Delayed Price · Currency is USD
3.600
-0.008 (-0.23%)
At close: Jun 9, 2025
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 3.70 | 3.70 | 3.61 | 3.61 | 3.61 | 0.84% | 11,554 |
| Jun 3, 2025 | 3.90 | 3.90 | 3.58 | 3.58 | 3.58 | -8.26% | 10,950 |
| May 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.74% | 690 |
| May 20, 2025 | 4.02 | 4.02 | 4.01 | 4.01 | 4.01 | 0.12% | 1,500 |
| May 16, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -5.43% | 100 |
| May 14, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -8.92% | 140 |
| May 13, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 3.33% | 100 |
| May 12, 2025 | 4.33 | 4.50 | 4.33 | 4.50 | 4.50 | 11.11% | 11,050 |
| Apr 25, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.00% | 432 |
| Apr 22, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 11.23% | 100 |
| Apr 21, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.98% | 700 |
| Apr 14, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 11.45% | 290 |
| Apr 8, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | 150 |
| Apr 7, 2025 | 3.27 | 3.36 | 2.90 | 3.36 | 3.36 | -8.70% | 5,960 |
| Apr 4, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.82% | 3,100 |
| Mar 31, 2025 | 3.36 | 3.65 | 3.36 | 3.65 | 3.65 | -18.89% | 1,024 |
| Mar 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 5,000 |
| Mar 25, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 31.96% | 300 |
| Mar 24, 2025 | 4.40 | 4.40 | 3.40 | 3.40 | 3.40 | -31.96% | 2,800 |
| Mar 20, 2025 | 5.00 | 5.00 | 4.95 | 4.99 | 4.99 | -11.05% | 500 |
| Mar 19, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | 1,017 |
| Mar 18, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | 772 |
| Mar 17, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -6.81% | 100 |
| Mar 13, 2025 | 4.67 | 6.02 | 4.67 | 6.02 | 6.02 | 50.12% | 350 |
| Mar 7, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -19.48% | 300 |
| Feb 27, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 5.96% | 420 |
| Feb 26, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 11.90% | 600 |
| Feb 25, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -7.49% | 220 |
| Feb 21, 2025 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | 4.85% | 801 |
| Feb 20, 2025 | 4.50 | 4.50 | 4.33 | 4.33 | 4.33 | 6.39% | 600 |
| Feb 19, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -5.79% | 1,000 |
| Feb 14, 2025 | 4.37 | 4.40 | 4.32 | 4.32 | 4.32 | 0.28% | 1,090 |
| Feb 10, 2025 | 4.61 | 4.99 | 4.24 | 4.31 | 4.31 | 7.70% | 3,000 |
| Feb 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -8.88% | 100 |
| Feb 3, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -2.44% | 2,212 |
| Jan 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.12% | 101 |
| Jan 24, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -10.82% | 400 |
| Jan 17, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 9.43% | 2,207 |
| Jan 13, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | 203 |
| Jan 2, 2025 | 5.03 | 5.03 | 4.50 | 4.50 | 4.50 | -2.17% | 1,000 |
| Dec 30, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 107 |
| Dec 17, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 670 |
| Dec 12, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -7.22% | 1,500 |