NIO Inc. (NIOIF)
OTCMKTS
· Delayed Price · Currency is USD
3.678
0.00 (0.00%)
At close: Apr 14, 2025
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 6.71% | 1,500 |
| Dec 4, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.76% | 600 |
| Dec 2, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 7.76% | 400 |
| Nov 27, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -7.61% | 221 |
| Nov 25, 2024 | 4.45 | 4.60 | 4.45 | 4.60 | 4.60 | 2.22% | 1,700 |
| Nov 21, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 8.96% | 300 |
| Nov 15, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -10.02% | 1,300 |
| Nov 14, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -16.55% | 5,000 |
| Nov 11, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.76% | 400 |
| Nov 8, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 11.23% | 171 |
| Nov 6, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -10.10% | 250 |
| Nov 4, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 299 |
| Oct 31, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 100 |
| Oct 30, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -6.53% | 20,521 |
| Oct 29, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 6.98% | 220 |
| Oct 22, 2024 | 5.36 | 5.36 | 5.30 | 5.30 | 5.30 | -5.86% | 2,207 |