NIO Inc. (NIOIF)
OTCMKTS
· Delayed Price · Currency is USD
4.500
+0.370 (8.96%)
At close: Nov 21, 2024
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -14.31% | 133 |
| Oct 8, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -6.21% | 260 |
| Oct 3, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -6.48% | 129 |
| Oct 2, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 9.34% | 11,800 |
| Oct 1, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | 1,752 |
| Sep 30, 2024 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | 25.68% | 3,050 |
| Sep 27, 2024 | 5.55 | 5.55 | 5.49 | 5.49 | 5.49 | 11.59% | 526 |
| Sep 23, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 9.33% | 445 |
| Sep 5, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 19.68% | 2,000 |
| Aug 7, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | 550 |
| Aug 5, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -16.30% | 1,000 |
| Jul 19, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -4.42% | 1,000 |
| Jul 11, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 5.56% | 130 |
| Jul 5, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 250 |
| Jul 2, 2024 | 4.03 | 4.50 | 4.03 | 4.50 | 4.50 | 18.42% | 600 |
| Jun 20, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -26.78% | 252 |
| Jun 11, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.76% | 140 |
| Jun 6, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1.36% | 500 |
| May 28, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -6.69% | 419 |
| May 20, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -1.51% | 446 |
| May 7, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 5.94% | 44,000 |
| May 1, 2024 | 4.54 | 5.30 | 4.54 | 5.30 | 5.30 | 16.61% | 861 |
| Apr 29, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -5.51% | 100 |
| Apr 26, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 7.37% | 158 |
| Apr 5, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.61% | 100 |
| Apr 2, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.97% | 210 |
| Apr 1, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -9.62% | 2,110 |
| Mar 25, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -34.32% | 8,229 |
| Mar 12, 2024 | 6.20 | 8.07 | 6.20 | 8.07 | 8.07 | 43.59% | 1,250 |
| Mar 7, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 2.18% | 103 |
| Mar 5, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 502 |
| Mar 4, 2024 | 5.50 | 5.72 | 5.50 | 5.60 | 5.60 | -7.74% | 302,362 |
| Feb 29, 2024 | 5.59 | 6.07 | 5.59 | 6.07 | 6.07 | 8.59% | 199,140 |
| Feb 28, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -4.12% | 242,980 |
| Feb 27, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.19% | 100 |
| Feb 26, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 200,100 |
| Feb 15, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.20% | 150 |
| Feb 13, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -3.32% | 2,300 |
| Feb 12, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 3.08% | 1,000 |
| Feb 7, 2024 | 6.04 | 6.04 | 5.80 | 5.85 | 5.85 | -2.82% | 1,400 |
| Feb 6, 2024 | 5.92 | 6.02 | 5.92 | 6.02 | 6.02 | 9.45% | 1,150 |
| Feb 5, 2024 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -2.65% | 10,600 |
| Feb 2, 2024 | 5.50 | 5.66 | 5.50 | 5.65 | 5.65 | -5.04% | 1,242 |
| Jan 31, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.98% | 1,000 |
| Jan 25, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1.85% | 450 |
| Jan 22, 2024 | 5.90 | 6.03 | 5.90 | 5.96 | 5.96 | -17.79% | 2,816 |
| Jan 12, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | 3,000 |
| Jan 11, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.52% | 587 |
| Jan 10, 2024 | 7.50 | 7.51 | 7.50 | 7.51 | 7.51 | -1.91% | 756 |
| Jan 9, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -4.25% | 200 |
| Jan 8, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -7.94% | 8,100 |
| Jan 4, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -8.53% | 153 |
| Dec 29, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.63% | 111 |
| Dec 28, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.10% | 420 |
| Dec 27, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 11.70% | 1,000 |
| Dec 22, 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.83% | 100 |
| Dec 21, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -5.78% | 100 |
| Dec 20, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5.88% | 100 |
| Dec 18, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.91% | 1,375 |
| Dec 15, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 14.71% | 500 |
| Dec 13, 2023 | 7.15 | 7.15 | 7.05 | 7.13 | 7.13 | -16.98% | 1,100 |