NIO Inc. (NIO)
NYSE: NIO · Real-Time Price · USD
5.78
+0.13 (2.30%)
Sep 26, 2024, 4:01 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 5.70 | 5.84 | 5.57 | 5.65 | 5.65 | -4.88% | 72,687,376 |
| Sep 24, 2024 | 5.76 | 5.96 | 5.61 | 5.94 | 5.94 | 11.65% | 116,346,140 |
| Sep 23, 2024 | 5.20 | 5.56 | 5.05 | 5.32 | 5.32 | 0.76% | 66,291,849 |
| Sep 20, 2024 | 5.34 | 5.54 | 5.21 | 5.28 | 5.28 | -2.22% | 53,489,081 |
| Sep 19, 2024 | 5.25 | 5.40 | 4.97 | 5.40 | 5.40 | 7.57% | 93,014,331 |
| Sep 18, 2024 | 5.45 | 5.48 | 5.01 | 5.02 | 5.02 | -7.21% | 65,049,704 |
| Sep 17, 2024 | 5.45 | 5.70 | 5.40 | 5.41 | 5.41 | 0.19% | 41,732,921 |
| Sep 16, 2024 | 5.54 | 5.55 | 5.38 | 5.40 | 5.40 | -2.70% | 37,580,120 |
| Sep 13, 2024 | 5.22 | 5.57 | 5.19 | 5.55 | 5.55 | 5.11% | 64,294,419 |
| Sep 12, 2024 | 5.54 | 5.54 | 5.10 | 5.28 | 5.28 | -5.71% | 71,034,926 |
| Sep 11, 2024 | 5.51 | 5.66 | 5.43 | 5.60 | 5.60 | 2.19% | 51,390,475 |
| Sep 10, 2024 | 5.43 | 5.50 | 5.32 | 5.48 | 5.48 | -1.62% | 58,595,025 |
| Sep 9, 2024 | 4.88 | 5.61 | 4.76 | 5.57 | 5.57 | 10.96% | 125,459,108 |
| Sep 6, 2024 | 4.94 | 5.18 | 4.90 | 5.02 | 5.02 | 3.51% | 105,245,025 |
| Sep 5, 2024 | 4.41 | 4.85 | 4.27 | 4.85 | 4.85 | 14.39% | 110,271,882 |
| Sep 4, 2024 | 4.23 | 4.29 | 4.18 | 4.24 | 4.24 | 2.17% | 48,585,609 |
| Sep 3, 2024 | 3.98 | 4.18 | 3.96 | 4.15 | 4.15 | 2.72% | 52,928,230 |
| Aug 30, 2024 | 4.19 | 4.21 | 4.00 | 4.04 | 4.04 | 2.54% | 65,991,105 |
| Aug 29, 2024 | 3.83 | 3.97 | 3.76 | 3.94 | 3.94 | 6.49% | 45,246,776 |
| Aug 28, 2024 | 3.96 | 4.00 | 3.68 | 3.70 | 3.70 | -7.50% | 62,882,024 |
| Aug 27, 2024 | 4.08 | 4.10 | 3.96 | 4.00 | 4.00 | -0.74% | 24,654,729 |
| Aug 26, 2024 | 4.06 | 4.10 | 3.98 | 4.03 | 4.03 | -1.23% | 25,776,183 |
| Aug 23, 2024 | 4.03 | 4.13 | 3.99 | 4.08 | 4.08 | 2.26% | 25,913,392 |
| Aug 22, 2024 | 4.01 | 4.05 | 3.92 | 3.99 | 3.99 | - | 25,826,801 |
| Aug 21, 2024 | 3.93 | 4.00 | 3.83 | 3.99 | 3.99 | 3.64% | 25,739,184 |
| Aug 20, 2024 | 4.12 | 4.17 | 3.83 | 3.85 | 3.85 | -5.41% | 43,921,558 |
| Aug 19, 2024 | 4.03 | 4.11 | 4.03 | 4.07 | 4.07 | 3.04% | 23,455,073 |
| Aug 16, 2024 | 3.84 | 3.98 | 3.83 | 3.95 | 3.95 | 3.13% | 28,728,693 |
| Aug 15, 2024 | 3.79 | 3.87 | 3.78 | 3.83 | 3.83 | 2.96% | 28,523,146 |
| Aug 14, 2024 | 3.92 | 3.93 | 3.71 | 3.72 | 3.72 | -4.37% | 37,694,790 |
| Aug 13, 2024 | 3.77 | 3.91 | 3.76 | 3.89 | 3.89 | 3.46% | 29,584,604 |
| Aug 12, 2024 | 3.80 | 3.83 | 3.74 | 3.76 | 3.76 | -0.53% | 20,645,494 |
| Aug 9, 2024 | 3.80 | 3.89 | 3.75 | 3.78 | 3.78 | -1.05% | 25,866,108 |
| Aug 8, 2024 | 3.73 | 3.89 | 3.63 | 3.82 | 3.82 | 4.09% | 35,671,049 |
| Aug 7, 2024 | 3.81 | 3.91 | 3.67 | 3.67 | 3.67 | -2.65% | 33,486,287 |
| Aug 6, 2024 | 3.90 | 3.92 | 3.76 | 3.77 | 3.77 | -3.08% | 37,777,500 |
| Aug 5, 2024 | 3.74 | 3.97 | 3.66 | 3.89 | 3.89 | -3.95% | 53,237,042 |
| Aug 2, 2024 | 3.95 | 4.25 | 3.93 | 4.05 | 4.05 | -0.25% | 39,936,769 |
| Aug 1, 2024 | 4.45 | 4.45 | 3.99 | 4.06 | 4.06 | -8.56% | 88,261,528 |
| Jul 31, 2024 | 4.50 | 4.62 | 4.43 | 4.44 | 4.44 | 0.45% | 33,546,763 |
| Jul 30, 2024 | 4.34 | 4.44 | 4.31 | 4.42 | 4.42 | 0.68% | 41,983,821 |
| Jul 29, 2024 | 4.44 | 4.47 | 4.30 | 4.39 | 4.39 | -0.90% | 33,918,318 |
| Jul 26, 2024 | 4.31 | 4.43 | 4.24 | 4.43 | 4.43 | 3.75% | 32,103,355 |
| Jul 25, 2024 | 4.39 | 4.44 | 4.27 | 4.27 | 4.27 | -0.70% | 40,111,284 |
| Jul 24, 2024 | 4.39 | 4.42 | 4.26 | 4.30 | 4.30 | -4.02% | 43,266,712 |
| Jul 23, 2024 | 4.58 | 4.60 | 4.47 | 4.48 | 4.48 | -4.48% | 37,498,742 |
| Jul 22, 2024 | 4.63 | 4.70 | 4.58 | 4.69 | 4.69 | 5.16% | 34,131,522 |
| Jul 19, 2024 | 4.51 | 4.52 | 4.41 | 4.46 | 4.46 | -1.76% | 22,403,649 |
| Jul 18, 2024 | 4.63 | 4.71 | 4.51 | 4.54 | 4.54 | -1.09% | 36,332,685 |
| Jul 17, 2024 | 4.83 | 4.87 | 4.55 | 4.59 | 4.59 | -6.33% | 54,980,517 |
| Jul 16, 2024 | 4.62 | 4.92 | 4.62 | 4.90 | 4.90 | 5.83% | 50,004,834 |
| Jul 15, 2024 | 4.81 | 4.81 | 4.53 | 4.63 | 4.63 | -4.93% | 58,503,295 |
| Jul 12, 2024 | 4.71 | 4.92 | 4.70 | 4.87 | 4.87 | 4.06% | 51,797,736 |
| Jul 11, 2024 | 4.79 | 4.80 | 4.60 | 4.68 | 4.68 | 1.30% | 56,422,755 |
| Jul 10, 2024 | 4.51 | 4.77 | 4.50 | 4.62 | 4.62 | 2.67% | 43,456,568 |
| Jul 9, 2024 | 4.47 | 4.54 | 4.42 | 4.50 | 4.50 | 0.90% | 27,018,324 |
| Jul 8, 2024 | 4.54 | 4.61 | 4.44 | 4.46 | 4.46 | -3.46% | 39,272,450 |
| Jul 5, 2024 | 4.73 | 4.75 | 4.41 | 4.62 | 4.62 | -5.13% | 61,604,007 |
| Jul 3, 2024 | 4.59 | 5.04 | 4.59 | 4.87 | 4.87 | 7.51% | 72,459,848 |
| Jul 2, 2024 | 4.45 | 4.54 | 4.38 | 4.53 | 4.53 | 2.03% | 35,412,308 |
| Jul 1, 2024 | 4.35 | 4.51 | 4.25 | 4.44 | 4.44 | 6.73% | 55,633,161 |
| Jun 28, 2024 | 4.35 | 4.36 | 4.14 | 4.16 | 4.16 | -5.24% | 47,669,527 |
| Jun 27, 2024 | 4.57 | 4.58 | 4.37 | 4.39 | 4.39 | -5.39% | 37,306,080 |
| Jun 26, 2024 | 4.38 | 4.68 | 4.34 | 4.64 | 4.64 | 6.18% | 53,248,083 |
| Jun 25, 2024 | 4.40 | 4.43 | 4.32 | 4.37 | 4.37 | -1.58% | 23,318,423 |
| Jun 24, 2024 | 4.30 | 4.53 | 4.29 | 4.44 | 4.44 | 3.26% | 28,749,721 |
| Jun 21, 2024 | 4.31 | 4.35 | 4.24 | 4.30 | 4.30 | -0.69% | 22,036,714 |
| Jun 20, 2024 | 4.37 | 4.45 | 4.25 | 4.33 | 4.33 | -2.26% | 28,737,152 |
| Jun 18, 2024 | 4.36 | 4.47 | 4.32 | 4.43 | 4.43 | - | 28,884,896 |
| Jun 17, 2024 | 4.32 | 4.48 | 4.24 | 4.43 | 4.43 | 2.31% | 31,751,380 |
| Jun 14, 2024 | 4.36 | 4.38 | 4.29 | 4.33 | 4.33 | -1.81% | 23,556,994 |
| Jun 13, 2024 | 4.47 | 4.61 | 4.40 | 4.41 | 4.41 | -0.90% | 27,306,325 |
| Jun 12, 2024 | 4.47 | 4.63 | 4.31 | 4.45 | 4.45 | -0.22% | 62,311,432 |
| Jun 11, 2024 | 4.79 | 4.80 | 4.35 | 4.46 | 4.46 | -5.51% | 66,199,175 |
| Jun 10, 2024 | 4.82 | 4.85 | 4.67 | 4.72 | 4.72 | -2.28% | 38,316,347 |
| Jun 7, 2024 | 4.82 | 4.96 | 4.80 | 4.83 | 4.83 | -1.63% | 34,658,602 |
| Jun 6, 2024 | 4.95 | 5.00 | 4.74 | 4.91 | 4.91 | -6.83% | 84,453,807 |
| Jun 5, 2024 | 5.33 | 5.35 | 5.15 | 5.27 | 5.27 | 1.15% | 49,656,079 |
| Jun 4, 2024 | 5.31 | 5.37 | 5.20 | 5.21 | 5.21 | -2.43% | 29,404,534 |
| Jun 3, 2024 | 5.54 | 5.63 | 5.19 | 5.34 | 5.34 | -0.93% | 53,566,741 |
| May 31, 2024 | 5.27 | 5.52 | 5.26 | 5.39 | 5.39 | -0.19% | 63,176,619 |
| May 30, 2024 | 4.95 | 5.44 | 4.93 | 5.40 | 5.40 | 9.53% | 69,440,020 |
| May 29, 2024 | 4.82 | 5.00 | 4.81 | 4.93 | 4.93 | 0.61% | 37,706,247 |
| May 28, 2024 | 4.97 | 5.01 | 4.83 | 4.90 | 4.90 | 1.45% | 46,519,662 |
| May 24, 2024 | 4.81 | 4.92 | 4.77 | 4.83 | 4.83 | 0.63% | 32,325,257 |
| May 23, 2024 | 5.12 | 5.13 | 4.71 | 4.80 | 4.80 | -8.40% | 79,112,841 |
| May 22, 2024 | 5.26 | 5.31 | 5.14 | 5.24 | 5.24 | -0.19% | 36,743,181 |
| May 21, 2024 | 5.19 | 5.54 | 5.14 | 5.25 | 5.25 | 0.57% | 75,042,175 |
| May 20, 2024 | 5.25 | 5.32 | 5.10 | 5.22 | 5.22 | -1.14% | 47,706,058 |
| May 17, 2024 | 5.28 | 5.39 | 5.04 | 5.28 | 5.28 | 0.38% | 58,708,428 |
| May 16, 2024 | 5.37 | 5.46 | 5.22 | 5.26 | 5.26 | -1.31% | 41,788,865 |
| May 15, 2024 | 6.00 | 6.05 | 5.21 | 5.33 | 5.33 | -7.94% | 112,034,621 |
| May 14, 2024 | 5.51 | 5.85 | 5.46 | 5.79 | 5.79 | 7.02% | 80,661,006 |
| May 13, 2024 | 5.20 | 5.66 | 5.16 | 5.41 | 5.41 | 6.71% | 76,621,098 |
| May 10, 2024 | 5.28 | 5.35 | 5.03 | 5.07 | 5.07 | -4.88% | 49,019,552 |
| May 9, 2024 | 5.37 | 5.41 | 5.23 | 5.33 | 5.33 | 2.11% | 34,679,735 |
| May 8, 2024 | 5.25 | 5.28 | 5.11 | 5.22 | 5.22 | -5.26% | 54,908,672 |
| May 7, 2024 | 5.54 | 5.83 | 5.46 | 5.51 | 5.51 | -3.16% | 43,754,080 |
| May 6, 2024 | 5.75 | 6.04 | 5.57 | 5.69 | 5.69 | 2.15% | 75,633,393 |
| May 3, 2024 | 5.53 | 5.58 | 5.33 | 5.57 | 5.57 | -0.36% | 54,697,737 |