NIO Inc. (NIOIF)
OTCMKTS · Delayed Price · Currency is USD
5.44
+0.01 (0.18%)
At close: Mar 27, 2026
NIOIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.18% | 1,000 |
| Mar 25, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -7.18% | 400 |
| Mar 24, 2026 | 5.93 | 5.93 | 5.50 | 5.85 | 5.85 | -1.35% | 2,401 |
| Mar 23, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.84% | 138 |
| Mar 17, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -8.28% | 501 |
| Mar 16, 2026 | 6.00 | 6.52 | 6.00 | 6.52 | 6.52 | 8.67% | 228 |
| Mar 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 8.11% | 1,002 |
| Mar 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 14.43% | 302 |
| Mar 9, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 250 |
| Mar 2, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -6.01% | 200 |
| Feb 24, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 3.20% | 100 |
| Feb 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.10% | 200 |
| Feb 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 18.65% | 200 |
| Feb 3, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -11.55% | 1,000 |
| Jan 29, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.21% | 1,000 |
| Jan 27, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 3.26% | 195 |
| Jan 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.08% | 550 |
| Jan 16, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.27% | 500 |
| Jan 15, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -10.46% | 100 |
| Jan 6, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -4.71% | 210 |
| Jan 5, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 4.64% | 102 |
| Dec 29, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 2.43% | 268 |
| Dec 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -6.36% | 601 |
| Nov 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -8.33% | 2,100 |
| Nov 17, 2025 | 5.77 | 6.00 | 5.77 | 6.00 | 6.00 | -6.40% | 1,900 |
| Nov 12, 2025 | 6.60 | 6.60 | 6.41 | 6.41 | 6.41 | -5.04% | 1,040 |
| Nov 7, 2025 | 7.15 | 7.15 | 6.75 | 6.75 | 6.75 | -2.88% | 5,760 |
| Oct 31, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.34% | 300 |
| Oct 30, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -6.14% | 802 |
| Oct 29, 2025 | 6.90 | 7.66 | 6.90 | 7.66 | 7.66 | 7.13% | 202 |
| Oct 27, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.58% | 643 |
| Oct 23, 2025 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | -1.13% | 600 |
| Oct 22, 2025 | 7.33 | 7.33 | 7.05 | 7.05 | 7.05 | 6.82% | 2,204 |
| Oct 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -6.58% | 1,191 |
| Oct 15, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 2.24% | 1,332 |
| Oct 14, 2025 | 7.00 | 7.00 | 6.91 | 6.91 | 6.91 | -1.29% | 2,937 |
| Oct 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -5.41% | 302 |
| Oct 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 861 |
| Oct 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -4.52% | 202 |
| Oct 6, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | 2.24% | 741 |
| Oct 3, 2025 | 7.72 | 7.72 | 7.50 | 7.58 | 7.58 | -1.56% | 4,929 |
| Oct 2, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 150 |
| Oct 1, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 3.40% | 673 |