NIO Inc. (NIOIF)
OTCMKTS · Delayed Price · Currency is USD
5.47
0.00 (0.00%)
At close: May 29, 2026
NIOIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.30 | 5.47 | 5.30 | 5.47 | 5.47 | -4.04% | 227 |
| May 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 7.55% | 1,751 |
| May 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -9.40% | 1,500 |
| May 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.04% | 1,750 |
| May 20, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -10.23% | 1,542 |
| May 14, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.31% | 105 |
| May 13, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 8.56% | 103 |
| May 7, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.17% | 2,000 |
| May 4, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -8.15% | 2,000 |
| Apr 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 6.38% | 309 |
| Apr 22, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -8.12% | 192 |
| Apr 17, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | 2,000 |
| Apr 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | 115 |
| Apr 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 11.67% | 105 |
| Mar 31, 2026 | 5.76 | 6.04 | 5.76 | 6.00 | 6.00 | 10.29% | 724 |
| 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 |